Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | INR | 5.94 | 6.68 | 5.7 | 6.68 | 6.68 | +1.11 (+19.93%) | 66,178 |
2 Jul 2003 | INR | 5.99 | 6 | 5.56 | 5.57 | 5.57 | +0.02 (+0.36%) | 45,500 |
1 Jul 2003 | INR | 5.85 | 5.99 | 5.55 | 5.55 | 5.55 | -0.17 (-2.97%) | 8,899 |
30 Jun 2003 | INR | 5.5 | 6 | 5.5 | 5.72 | 5.72 | +0.37 (+6.92%) | 13,507 |
27 Jun 2003 | INR | 5.1 | 5.49 | 5.1 | 5.35 | 5.35 | -0.11 (-2.01%) | 7,100 |
26 Jun 2003 | INR | 5.26 | 5.5 | 5.18 | 5.46 | 5.46 | -0.09 (-1.62%) | 11,102 |
25 Jun 2003 | INR | 5.26 | 5.7 | 5.26 | 5.55 | 5.55 | +0.31 (+5.92%) | 16,720 |
24 Jun 2003 | INR | 5.11 | 6.09 | 5.11 | 5.24 | 5.24 | +0.16 (+3.15%) | 18,383 |
23 Jun 2003 | INR | 5.1 | 5.45 | 5.07 | 5.08 | 5.08 | -0.11 (-2.12%) | 21,600 |
20 Jun 2003 | INR | 5 | 5.42 | 5 | 5.19 | 5.19 | +0.08 (+1.57%) | 14,674 |
19 Jun 2003 | INR | 5 | 5.5 | 5 | 5.11 | 5.11 | -0.33 (-6.07%) | 18,910 |
18 Jun 2003 | INR | 5.37 | 5.6 | 5.36 | 5.44 | 5.44 | -0.11 (-1.98%) | 8,474 |
17 Jun 2003 | INR | 5.55 | 5.89 | 5.32 | 5.55 | 5.55 | -0.22 (-3.81%) | 12,316 |
16 Jun 2003 | INR | 5.03 | 5.9 | 5.03 | 5.77 | 5.77 | +0.56 (+10.75%) | 18,482 |
13 Jun 2003 | INR | 5.1 | 5.65 | 5 | 5.21 | 5.21 | +0.01 (+0.19%) | 10,215 |
12 Jun 2003 | INR | 5.65 | 5.65 | 5 | 5.2 | 5.2 | -0.45 (-7.96%) | 13,300 |
11 Jun 2003 | INR | 5.5 | 6 | 5.45 | 5.65 | 5.65 | +0.24 (+4.44%) | 6,800 |
10 Jun 2003 | INR | 5.25 | 5.95 | 5.2 | 5.41 | 5.41 | +0.14 (+2.66%) | 22,110 |
9 Jun 2003 | INR | 4.7 | 5.4 | 4.5 | 5.27 | 5.27 | +0.36 (+7.33%) | 9,508 |
6 Jun 2003 | INR | 4.7 | 4.95 | 4.65 | 4.91 | 4.91 | +0.41 (+9.11%) | 16,423 |
5 Jun 2003 | INR | 4.3 | 4.6 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 3,000 |
4 Jun 2003 | INR | 4.18 | 4.65 | 4.18 | 4.5 | 4.5 | +0.25 (+5.88%) | 4,840 |
3 Jun 2003 | INR | 4.4 | 4.45 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 3,900 |
2 Jun 2003 | INR | 5.1 | 5.1 | 4.35 | 4.4 | 4.4 | -0.35 (-7.37%) | 4,050 |
30 May 2003 | INR | 4.3 | 4.8 | 4.2 | 4.75 | 4.75 | +0.45 (+10.47%) | 4,700 |
29 May 2003 | INR | 4 | 4.5 | 3.95 | 4.3 | 4.3 | +0.15 (+3.61%) | 9,611 |
28 May 2003 | INR | 3.45 | 4.3 | 3.4 | 4.15 | 4.15 | -0.05 (-1.19%) | 9,118 |
27 May 2003 | INR | 4.5 | 4.5 | 4.2 | 4.2 | 4.2 | +0.1 (+2.44%) | 4,000 |
26 May 2003 | INR | 4.15 | 4.2 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 2,400 |
23 May 2003 | INR | 4.2 | 4.4 | 3.95 | 3.95 | 3.95 | -0.3 (-7.06%) | 5,201 |