Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2003 | INR | 9.75 | 10.1 | 9.75 | 10.1 | 1.01 | +0.85 (+9.19%) | 11,750 |
18 Jun 2003 | INR | 9.7 | 9.8 | 9.2 | 9.25 | 0.925 | +0.25 (+2.78%) | 15,200 |
17 Jun 2003 | INR | 8.55 | 9 | 8.55 | 9 | 0.9 | -0.25 (-2.70%) | 3,000 |
16 Jun 2003 | INR | 8.5 | 9.4 | 8.25 | 9.25 | 0.925 | +0.67 (+7.81%) | 12,040 |
13 Jun 2003 | INR | 0 | 0 | 0 | 8.58 | 0.858 | 0.0 (0.0%) | 0 |
12 Jun 2003 | INR | 7.2 | 8.58 | 7.2 | 8.58 | 0.858 | +0.78 (+10%) | 12,000 |
11 Jun 2003 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 0.78 | -0.7 (-8.24%) | 500 |
10 Jun 2003 | INR | 8.6 | 8.6 | 8.5 | 8.5 | 0.85 | -0.5 (-5.56%) | 5,000 |
9 Jun 2003 | INR | 9.15 | 9.5 | 8.5 | 9 | 0.9 | -0.1 (-1.10%) | 6,000 |
6 Jun 2003 | INR | 9.5 | 9.5 | 9.1 | 9.1 | 0.91 | -0.8 (-8.08%) | 13,000 |
5 Jun 2003 | INR | 9 | 9.9 | 9 | 9.9 | 0.99 | +0.9 (+10%) | 8,370 |
4 Jun 2003 | INR | 9.25 | 9.7 | 9 | 9 | 0.9 | -0.45 (-4.76%) | 3,100 |
3 Jun 2003 | INR | 9.5 | 10.12 | 9.2 | 9.45 | 0.945 | +0.25 (+2.72%) | 16,040 |
2 Jun 2003 | INR | 9.2 | 9.2 | 9.2 | 9.2 | 0.92 | +0.35 (+3.95%) | 2,000 |
30 May 2003 | INR | 9.5 | 9.5 | 8.85 | 8.85 | 0.885 | -0.15 (-1.67%) | 7,250 |
29 May 2003 | INR | 9 | 9.05 | 9 | 9 | 0.9 | +0.25 (+2.86%) | 8,000 |
28 May 2003 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 0.875 | +0.05 (+0.57%) | 1,000 |
27 May 2003 | INR | 0 | 0 | 0 | 8.7 | 0.87 | 0.0 (0.0%) | 0 |
26 May 2003 | INR | 9 | 9 | 8.7 | 8.7 | 0.87 | -0.55 (-5.95%) | 3,000 |
23 May 2003 | INR | 9 | 9.3 | 9 | 9.25 | 0.925 | +0.75 (+8.82%) | 9,000 |
22 May 2003 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 0.85 | -0.6 (-6.59%) | 1,000 |
21 May 2003 | INR | 0 | 0 | 0 | 9.1 | 0.91 | 0.0 (0.0%) | 0 |
20 May 2003 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 0.91 | +0.6 (+7.06%) | 2,000 |
19 May 2003 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 0.85 | -0.35 (-3.95%) | 2,000 |
16 May 2003 | INR | 8.8 | 8.9 | 8.8 | 8.85 | 0.885 | +0.1 (+1.14%) | 5,000 |
15 May 2003 | INR | 8.5 | 8.75 | 8.5 | 8.75 | 0.875 | +0.2 (+2.34%) | 2,000 |
14 May 2003 | INR | 8.5 | 8.55 | 8.5 | 8.55 | 0.855 | -0.55 (-6.04%) | 2,000 |
13 May 2003 | INR | 9.05 | 9.1 | 9.05 | 9.1 | 0.91 | -0.4 (-4.21%) | 4,000 |
12 May 2003 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 0.95 | +0.5 (+5.56%) | 1,000 |
9 May 2003 | INR | 0 | 0 | 0 | 9 | 0.9 | 0.0 (0.0%) | 0 |