Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | INR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.58 (-9.51%) | 50 |
23 Jul 2003 | INR | 6.2 | 6.2 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 2,800 |
22 Jul 2003 | INR | 5.95 | 6.2 | 5.95 | 6.2 | 6.2 | +0.3 (+5.08%) | 2,250 |
21 Jul 2003 | INR | 6.11 | 6.2 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 3,700 |
18 Jul 2003 | INR | 6.1 | 6.1 | 5.6 | 6.1 | 6.1 | -0.32 (-4.98%) | 2,150 |
17 Jul 2003 | INR | 6.75 | 6.75 | 6.1 | 6.42 | 6.42 | -0.09 (-1.38%) | 12,550 |
16 Jul 2003 | INR | 6.35 | 7.15 | 6.35 | 6.51 | 6.51 | +0.46 (+7.60%) | 9,775 |
15 Jul 2003 | INR | 6.05 | 6.25 | 5.5 | 6.05 | 6.05 | -0.35 (-5.47%) | 8,500 |
14 Jul 2003 | INR | 6.25 | 6.4 | 6.1 | 6.4 | 6.4 | +0.34 (+5.61%) | 1,100 |
11 Jul 2003 | INR | 6.1 | 6.1 | 6.06 | 6.06 | 6.06 | -0.07 (-1.14%) | 1,301 |
10 Jul 2003 | INR | 6.15 | 6.54 | 6.13 | 6.13 | 6.13 | -0.35 (-5.40%) | 2,800 |
9 Jul 2003 | INR | 6.9 | 6.9 | 6.25 | 6.48 | 6.48 | +0.16 (+2.53%) | 3,100 |
8 Jul 2003 | INR | 5.75 | 6.5 | 5.75 | 6.32 | 6.32 | +0.57 (+9.91%) | 8,000 |
7 Jul 2003 | INR | 5.71 | 6.05 | 5.71 | 5.75 | 5.75 | -0.25 (-4.17%) | 3,000 |
4 Jul 2003 | INR | 5.51 | 6.5 | 5.51 | 6 | 6 | +0.02 (+0.33%) | 3,896 |
3 Jul 2003 | INR | 5.56 | 6 | 5.5 | 5.98 | 5.98 | -0.02 (-0.33%) | 9,039 |
2 Jul 2003 | INR | 6 | 6.5 | 5.56 | 6 | 6 | -0.24 (-3.85%) | 2,200 |
1 Jul 2003 | INR | 5.34 | 6.24 | 5.12 | 6.24 | 6.24 | +0.44 (+7.59%) | 3,974 |
30 Jun 2003 | INR | 5.5 | 5.8 | 5.46 | 5.8 | 5.8 | -0.41 (-6.60%) | 550 |
27 Jun 2003 | INR | 5.4 | 6.23 | 5.25 | 6.21 | 6.21 | +0.81 (+15.00%) | 4,800 |
26 Jun 2003 | INR | 5.25 | 5.8 | 5.25 | 5.4 | 5.4 | -0.6 (-10%) | 775 |
25 Jun 2003 | INR | 5.56 | 6 | 5.56 | 6 | 6 | 0.0 (0.0%) | 1,625 |
24 Jun 2003 | INR | 5.9 | 6 | 5.5 | 6 | 6 | +0.5 (+9.09%) | 1,625 |
23 Jun 2003 | INR | 5.9 | 6 | 5.5 | 5.5 | 5.5 | -0.7 (-11.29%) | 2,750 |
20 Jun 2003 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.94 (+17.87%) | 50 |
19 Jun 2003 | INR | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | +0.04 (+0.77%) | 100 |
18 Jun 2003 | INR | 5.1 | 5.22 | 5.1 | 5.22 | 5.22 | -0.72 (-12.12%) | 400 |
17 Jun 2003 | INR | 5.8 | 6 | 5.61 | 5.94 | 5.94 | +0.15 (+2.59%) | 3,750 |
16 Jun 2003 | INR | 5.25 | 5.79 | 5.25 | 5.79 | 5.79 | +0.61 (+11.78%) | 900 |
13 Jun 2003 | INR | 5.16 | 6.17 | 5.16 | 5.18 | 5.18 | -0.72 (-12.20%) | 1,250 |