Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2003 | INR | 5.51 | 6.6 | 5.51 | 6.41 | 6.41 | +0.21 (+3.39%) | 11,625 |
26 Jun 2003 | INR | 5.55 | 6.2 | 5.55 | 6.2 | 6.2 | +0.45 (+7.83%) | 6,700 |
25 Jun 2003 | INR | 5.99 | 6 | 5.61 | 5.75 | 5.75 | -0.25 (-4.17%) | 1,645 |
24 Jun 2003 | INR | 5.12 | 6 | 5.12 | 6 | 6 | +0.5 (+9.09%) | 3,155 |
23 Jun 2003 | INR | 5.5 | 5.6 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 5,800 |
20 Jun 2003 | INR | 5.02 | 5.7 | 5.02 | 5.7 | 5.7 | +0.35 (+6.54%) | 3,325 |
19 Jun 2003 | INR | 5.8 | 5.8 | 5.26 | 5.35 | 5.35 | -0.2 (-3.60%) | 2,299 |
18 Jun 2003 | INR | 6.7 | 6.7 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,600 |
17 Jun 2003 | INR | 5.65 | 5.9 | 5.26 | 5.6 | 5.6 | +0.35 (+6.67%) | 14,220 |
16 Jun 2003 | INR | 4.41 | 6.08 | 4.41 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,950 |
13 Jun 2003 | INR | 5.02 | 5.55 | 5.02 | 5.3 | 5.3 | -0.3 (-5.36%) | 1,200 |
12 Jun 2003 | INR | 6 | 6 | 5 | 5.6 | 5.6 | -0.05 (-0.88%) | 2,800 |
11 Jun 2003 | INR | 5.65 | 6 | 5.65 | 5.65 | 5.65 | -0.24 (-4.07%) | 2,100 |
10 Jun 2003 | INR | 5.7 | 6.65 | 5.7 | 5.89 | 5.89 | +0.19 (+3.33%) | 6,118 |
9 Jun 2003 | INR | 5.7 | 5.8 | 5.4 | 5.7 | 5.7 | +0.59 (+11.55%) | 2,600 |
6 Jun 2003 | INR | 5.45 | 5.5 | 5 | 5.11 | 5.11 | -0.07 (-1.35%) | 2,700 |
5 Jun 2003 | INR | 5.5 | 5.5 | 5.1 | 5.18 | 5.18 | +0.04 (+0.78%) | 1,900 |
4 Jun 2003 | INR | 5.16 | 5.2 | 5.1 | 5.14 | 5.14 | +0.03 (+0.59%) | 2,900 |
3 Jun 2003 | INR | 4.97 | 5.4 | 4.97 | 5.11 | 5.11 | +0.16 (+3.23%) | 550 |
2 Jun 2003 | INR | 4.5 | 4.95 | 4.5 | 4.95 | 4.95 | -0.05 (-1%) | 500 |
30 May 2003 | INR | 5 | 5.2 | 5 | 5 | 5 | 0.0 (0.0%) | 1,200 |
29 May 2003 | INR | 5.2 | 5.2 | 5 | 5 | 5 | -0.45 (-8.26%) | 2,000 |
28 May 2003 | INR | 4.6 | 5.5 | 4.6 | 5.45 | 5.45 | +0.2 (+3.81%) | 2,400 |
27 May 2003 | INR | 5 | 5.35 | 5 | 5.25 | 5.25 | +0.45 (+9.38%) | 1,400 |
26 May 2003 | INR | 4.8 | 4.85 | 4.75 | 4.8 | 4.8 | -0.15 (-3.03%) | 1,300 |
23 May 2003 | INR | 5 | 5 | 4.8 | 4.95 | 4.95 | +0.15 (+3.13%) | 3,036 |
22 May 2003 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 400 |
21 May 2003 | INR | 4.7 | 5 | 4.7 | 5 | 5 | +0.5 (+11.11%) | 264 |
20 May 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.35 (-7.22%) | 100 |
19 May 2003 | INR | 0 | 0 | 0 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |