Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2003 | INR | 3.23 | 3.23 | 3.01 | 3.19 | 0.638 | -0.01 (-0.31%) | 127,500 |
1 Jul 2003 | INR | 3.2 | 3.21 | 3.19 | 3.2 | 0.64 | -0.01 (-0.31%) | 141,000 |
30 Jun 2003 | INR | 3.22 | 3.25 | 3.18 | 3.21 | 0.642 | +0.1 (+3.22%) | 270,500 |
27 Jun 2003 | INR | 3.19 | 3.19 | 2.98 | 3.11 | 0.622 | +0.07 (+2.30%) | 123,625 |
26 Jun 2003 | INR | 3.16 | 3.25 | 2.97 | 3.04 | 0.608 | +0.02 (+0.66%) | 67,750 |
25 Jun 2003 | INR | 3.14 | 3.5 | 3.02 | 3.02 | 0.604 | -0.18 (-5.63%) | 101,250 |
24 Jun 2003 | INR | 3.21 | 3.3 | 3.14 | 3.2 | 0.64 | +0.04 (+1.27%) | 195,005 |
23 Jun 2003 | INR | 3.2 | 3.59 | 3.12 | 3.16 | 0.632 | +0.01 (+0.32%) | 303,135 |
20 Jun 2003 | INR | 3.23 | 3.3 | 3.15 | 3.15 | 0.63 | +0.05 (+1.61%) | 117,250 |
19 Jun 2003 | INR | 3.06 | 3.12 | 3.02 | 3.1 | 0.62 | 0.0 (0.0%) | 101,500 |
18 Jun 2003 | INR | 3.19 | 3.19 | 3.1 | 3.1 | 0.62 | -0.05 (-1.59%) | 14,000 |
17 Jun 2003 | INR | 3.05 | 3.16 | 3.01 | 3.15 | 0.63 | +0.04 (+1.29%) | 271,975 |
16 Jun 2003 | INR | 3.23 | 3.25 | 2.6 | 3.11 | 0.622 | +0.04 (+1.30%) | 414,625 |
13 Jun 2003 | INR | 2.6 | 3.1 | 2.6 | 3.07 | 0.614 | -0.03 (-0.97%) | 98,100 |
12 Jun 2003 | INR | 3.5 | 3.5 | 3.06 | 3.1 | 0.62 | -0.17 (-5.20%) | 229,000 |
11 Jun 2003 | INR | 3.3 | 3.3 | 3.25 | 3.27 | 0.654 | -0.02 (-0.61%) | 117,750 |
10 Jun 2003 | INR | 3.27 | 3.29 | 3.27 | 3.29 | 0.658 | 0.0 (0.0%) | 105,000 |
9 Jun 2003 | INR | 3.41 | 3.41 | 2.91 | 3.29 | 0.658 | -0.01 (-0.30%) | 480,850 |
6 Jun 2003 | INR | 3.23 | 3.35 | 2.81 | 3.3 | 0.66 | -0.06 (-1.79%) | 371,500 |
5 Jun 2003 | INR | 3.28 | 3.36 | 3.28 | 3.36 | 0.672 | +0.05 (+1.51%) | 50,000 |
4 Jun 2003 | INR | 3.28 | 3.32 | 3.22 | 3.31 | 0.662 | +0.07 (+2.16%) | 343,195 |
3 Jun 2003 | INR | 3.28 | 3.3 | 3.22 | 3.24 | 0.648 | -0.08 (-2.41%) | 101,445 |
2 Jun 2003 | INR | 3.28 | 3.32 | 3.24 | 3.32 | 0.664 | -0.01 (-0.30%) | 261,000 |
30 May 2003 | INR | 2.8 | 3.5 | 2.8 | 3.33 | 0.666 | 0.0 (0.0%) | 98,250 |
29 May 2003 | INR | 3.3 | 3.33 | 3.27 | 3.33 | 0.666 | +0.01 (+0.30%) | 96,750 |
28 May 2003 | INR | 3.3 | 3.35 | 3.2 | 3.32 | 0.664 | +0.02 (+0.61%) | 26,600 |
27 May 2003 | INR | 3.3 | 3.3 | 3.27 | 3.3 | 0.66 | 0.0 (0.0%) | 87,500 |
26 May 2003 | INR | 3.2 | 3.3 | 3.2 | 3.3 | 0.66 | 0.0 (0.0%) | 273,000 |
23 May 2003 | INR | 3.28 | 3.3 | 3.2 | 3.3 | 0.66 | +0.06 (+1.85%) | 51,975 |
22 May 2003 | INR | 3.22 | 3.26 | 3.18 | 3.24 | 0.648 | +0.03 (+0.93%) | 31,075 |