Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2003 | INR | 7.5 | 7.95 | 7.5 | 7.71 | 7.71 | +0.11 (+1.45%) | 6,200 |
30 Jun 2003 | INR | 7.28 | 7.8 | 7.28 | 7.6 | 7.6 | -0.2 (-2.56%) | 3,689 |
27 Jun 2003 | INR | 7.9 | 7.9 | 7.5 | 7.8 | 7.8 | -0.13 (-1.64%) | 1,910 |
26 Jun 2003 | INR | 8.05 | 8.05 | 7.56 | 7.93 | 7.93 | +0.23 (+2.99%) | 9,700 |
25 Jun 2003 | INR | 7.61 | 8 | 7.61 | 7.7 | 7.7 | +0.04 (+0.52%) | 2,942 |
24 Jun 2003 | INR | 7.4 | 7.8 | 7.4 | 7.66 | 7.66 | -0.36 (-4.49%) | 2,200 |
23 Jun 2003 | INR | 8 | 8.25 | 8 | 8.02 | 8.02 | +0.02 (+0.25%) | 6,700 |
20 Jun 2003 | INR | 8.1 | 8.11 | 8 | 8 | 8 | 0.0 (0.0%) | 1,400 |
19 Jun 2003 | INR | 7.56 | 8 | 7.56 | 8 | 8 | +0.51 (+6.81%) | 7,109 |
18 Jun 2003 | INR | 7.8 | 7.85 | 7.28 | 7.49 | 7.49 | +0.24 (+3.31%) | 2,800 |
17 Jun 2003 | INR | 7.5 | 7.5 | 7.16 | 7.25 | 7.25 | +0.03 (+0.42%) | 2,138 |
16 Jun 2003 | INR | 6.16 | 7.5 | 6.16 | 7.22 | 7.22 | +0.06 (+0.84%) | 4,119 |
13 Jun 2003 | INR | 6.25 | 7.25 | 6.25 | 7.16 | 7.16 | -0.22 (-2.98%) | 1,300 |
12 Jun 2003 | INR | 6.65 | 7.38 | 6.65 | 7.38 | 7.38 | +0.88 (+13.54%) | 1,600 |
11 Jun 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.5 (-7.14%) | 200 |
10 Jun 2003 | INR | 7.5 | 7.5 | 7 | 7 | 7 | -0.09 (-1.27%) | 4,400 |
9 Jun 2003 | INR | 7.4 | 7.6 | 7 | 7.09 | 7.09 | -0.16 (-2.21%) | 6,943 |
6 Jun 2003 | INR | 7.09 | 7.35 | 7.09 | 7.25 | 7.25 | +0.35 (+5.07%) | 3,708 |
5 Jun 2003 | INR | 6.8 | 7.75 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 9,700 |
4 Jun 2003 | INR | 7 | 7 | 6.5 | 6.8 | 6.8 | 0.0 (0.0%) | 4,300 |
3 Jun 2003 | INR | 6.42 | 6.89 | 6.42 | 6.8 | 6.8 | +0.17 (+2.56%) | 2,210 |
2 Jun 2003 | INR | 6.8 | 6.8 | 6.6 | 6.63 | 6.63 | -0.12 (-1.78%) | 1,400 |
30 May 2003 | INR | 6.55 | 6.75 | 6.4 | 6.75 | 6.75 | -0.1 (-1.46%) | 2,000 |
29 May 2003 | INR | 6.75 | 6.85 | 6.5 | 6.85 | 6.85 | +0.5 (+7.87%) | 1,800 |
28 May 2003 | INR | 6.2 | 6.45 | 6.2 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,400 |
27 May 2003 | INR | 6.35 | 7.15 | 6.3 | 6.3 | 6.3 | -0.5 (-7.35%) | 2,185 |
26 May 2003 | INR | 5.9 | 7 | 5.9 | 6.8 | 6.8 | +0.25 (+3.82%) | 2,915 |
23 May 2003 | INR | 6.65 | 6.65 | 6.3 | 6.55 | 6.55 | +0.4 (+6.50%) | 1,700 |
22 May 2003 | INR | 6.1 | 6.2 | 6.1 | 6.15 | 6.15 | -0.55 (-8.21%) | 1,700 |
21 May 2003 | INR | 0 | 0 | 0 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |