Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2003 | INR | 7.79 | 7.99 | 7.1 | 7.32 | 7.32 | -0.22 (-2.92%) | 80,000 |
18 Jul 2003 | INR | 7.39 | 7.61 | 7.05 | 7.54 | 7.54 | +0.53 (+7.56%) | 144,630 |
17 Jul 2003 | INR | 7.02 | 7.02 | 7 | 7.01 | 7.01 | +0.01 (+0.14%) | 34,000 |
16 Jul 2003 | INR | 7.2 | 7.2 | 6.97 | 7 | 7 | 0.0 (0.0%) | 37,000 |
15 Jul 2003 | INR | 7 | 7.16 | 7 | 7 | 7 | -0.02 (-0.28%) | 14,130 |
14 Jul 2003 | INR | 7 | 7.05 | 7 | 7.02 | 7.02 | +0.01 (+0.14%) | 26,000 |
11 Jul 2003 | INR | 7.02 | 7.02 | 7 | 7.01 | 7.01 | -0.08 (-1.13%) | 40,000 |
10 Jul 2003 | INR | 7.02 | 7.09 | 7.02 | 7.09 | 7.09 | +0.09 (+1.29%) | 18,000 |
9 Jul 2003 | INR | 7.05 | 7.05 | 6.9 | 7 | 7 | -0.5 (-6.67%) | 44,000 |
8 Jul 2003 | INR | 7.1 | 7.5 | 7.1 | 7.5 | 7.5 | +0.45 (+6.38%) | 25,120 |
7 Jul 2003 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.4 (-5.37%) | 2,000 |
4 Jul 2003 | INR | 7.5 | 7.5 | 7.1 | 7.45 | 7.45 | +0.44 (+6.28%) | 12,000 |
3 Jul 2003 | INR | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.06 (-0.85%) | 5,000 |
2 Jul 2003 | INR | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | +0.06 (+0.86%) | 5,000 |
1 Jul 2003 | INR | 7.02 | 7.5 | 7.01 | 7.01 | 7.01 | -0.5 (-6.66%) | 31,000 |
30 Jun 2003 | INR | 8 | 8.25 | 7.51 | 7.51 | 7.51 | -0.09 (-1.18%) | 55,000 |
27 Jun 2003 | INR | 8.1 | 8.1 | 7.5 | 7.6 | 7.6 | -0.4 (-5%) | 17,000 |
26 Jun 2003 | INR | 7.04 | 8.28 | 7 | 8 | 8 | +1.01 (+14.45%) | 309,740 |
25 Jun 2003 | INR | 6.45 | 6.99 | 6.45 | 6.99 | 6.99 | +0.49 (+7.54%) | 51,000 |
24 Jun 2003 | INR | 6.25 | 6.5 | 6.25 | 6.5 | 6.5 | +0.1 (+1.56%) | 17,000 |
23 Jun 2003 | INR | 6.25 | 6.5 | 6.25 | 6.4 | 6.4 | +0.17 (+2.73%) | 21,010 |
20 Jun 2003 | INR | 6.3 | 6.3 | 6.23 | 6.23 | 6.23 | +0.01 (+0.16%) | 5,010 |
19 Jun 2003 | INR | 6 | 6.25 | 6 | 6.22 | 6.22 | -0.03 (-0.48%) | 14,500 |
18 Jun 2003 | INR | 6.26 | 6.35 | 6.25 | 6.25 | 6.25 | +0.5 (+8.70%) | 10,010 |
17 Jun 2003 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.75 (-11.54%) | 5,000 |
16 Jun 2003 | INR | 6.75 | 6.75 | 6.5 | 6.5 | 6.5 | -0.2 (-2.99%) | 7,030 |
13 Jun 2003 | INR | 6.5 | 6.9 | 6.5 | 6.7 | 6.7 | -0.3 (-4.29%) | 38,000 |
12 Jun 2003 | INR | 6.2 | 7.4 | 6.2 | 7 | 7 | +0.8 (+12.90%) | 52,000 |
11 Jun 2003 | INR | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.19 (+3.16%) | 92,200 |
10 Jun 2003 | INR | 5.95 | 6.2 | 5.95 | 6.01 | 6.01 | -0.04 (-0.66%) | 113,050 |