Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | INR | 3.01 | 3.61 | 3.01 | 3.58 | 3.58 | +0.57 (+18.94%) | 7,615 |
15 Jul 2003 | INR | 3.27 | 3.38 | 2.81 | 3.01 | 3.01 | -0.42 (-12.24%) | 6,832 |
14 Jul 2003 | INR | 3.4 | 3.43 | 3.4 | 3.43 | 3.43 | +0.57 (+19.93%) | 5,280 |
11 Jul 2003 | INR | 3.06 | 3.49 | 2.85 | 2.86 | 2.86 | -0.58 (-16.86%) | 2,021 |
10 Jul 2003 | INR | 3.2 | 3.44 | 3.2 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,450 |
9 Jul 2003 | INR | 3.5 | 3.5 | 3.2 | 3.43 | 3.43 | +0.17 (+5.21%) | 4,601 |
8 Jul 2003 | INR | 3.65 | 3.65 | 3.2 | 3.26 | 3.26 | +0.15 (+4.82%) | 1,900 |
7 Jul 2003 | INR | 3.15 | 3.25 | 2.98 | 3.11 | 3.11 | -0.06 (-1.89%) | 6,967 |
4 Jul 2003 | INR | 4 | 4 | 2.78 | 3.17 | 3.17 | -0.3 (-8.65%) | 1,322 |
3 Jul 2003 | INR | 3.07 | 3.47 | 3.05 | 3.47 | 3.47 | +0.52 (+17.63%) | 3,001 |
2 Jul 2003 | INR | 3 | 3.1 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 6,000 |
1 Jul 2003 | INR | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | +0.04 (+1.36%) | 2,752 |
30 Jun 2003 | INR | 2.51 | 2.95 | 2.51 | 2.95 | 2.95 | -0.02 (-0.67%) | 1,900 |
27 Jun 2003 | INR | 2.5 | 2.97 | 2.5 | 2.97 | 2.97 | +0.17 (+6.07%) | 1,000 |
26 Jun 2003 | INR | 0 | 0 | 0 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
25 Jun 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.02 (+0.72%) | 750 |
24 Jun 2003 | INR | 2.78 | 2.99 | 2.78 | 2.78 | 2.78 | +0.01 (+0.36%) | 2,110 |
23 Jun 2003 | INR | 2.75 | 2.95 | 2.75 | 2.77 | 2.77 | -0.12 (-4.15%) | 7,500 |
20 Jun 2003 | INR | 2.75 | 2.91 | 2.75 | 2.89 | 2.89 | +0.18 (+6.64%) | 2,700 |
19 Jun 2003 | INR | 2.8 | 2.8 | 2.7 | 2.71 | 2.71 | -0.28 (-9.36%) | 210 |
18 Jun 2003 | INR | 2.4 | 3 | 2.4 | 2.99 | 2.99 | +0.49 (+19.60%) | 4,705 |
17 Jun 2003 | INR | 2.6 | 2.6 | 2.25 | 2.5 | 2.5 | 0.0 (0.0%) | 5,200 |
16 Jun 2003 | INR | 2.5 | 2.8 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 1,131 |
13 Jun 2003 | INR | 2.6 | 2.85 | 2.25 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,463 |
12 Jun 2003 | INR | 2.8 | 2.8 | 2.51 | 2.51 | 2.51 | +0.16 (+6.81%) | 300 |
11 Jun 2003 | INR | 2.95 | 2.95 | 2.1 | 2.35 | 2.35 | -0.16 (-6.37%) | 1,101 |
10 Jun 2003 | INR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.29 (-10.36%) | 100 |
9 Jun 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 499 |
6 Jun 2003 | INR | 2.98 | 2.99 | 2.57 | 2.95 | 2.95 | -0.15 (-4.84%) | 1,710 |
5 Jun 2003 | INR | 2.51 | 3.3 | 2.51 | 3.1 | 3.1 | +0.2 (+6.90%) | 1,253 |