Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2003 | INR | 6.7 | 6.75 | 6.5 | 6.55 | 65.5 | +0.35 (+5.65%) | 8,500 |
14 Feb 2003 | INR | 6.35 | 6.35 | 6.1 | 6.2 | 62 | -0.15 (-2.36%) | 9,049 |
13 Feb 2003 | INR | 0 | 0 | 0 | 6.35 | 63.5 | 0.0 (0.0%) | 0 |
12 Feb 2003 | INR | 6.7 | 6.7 | 6.25 | 6.35 | 63.5 | -0.1 (-1.55%) | 19,246 |
11 Feb 2003 | INR | 6.5 | 6.55 | 6.3 | 6.45 | 64.5 | -0.15 (-2.27%) | 6,696 |
10 Feb 2003 | INR | 6.75 | 6.75 | 6.5 | 6.6 | 66 | -0.4 (-5.71%) | 8,450 |
7 Feb 2003 | INR | 6.7 | 7.15 | 6.7 | 7 | 70 | +0.25 (+3.70%) | 15,637 |
6 Feb 2003 | INR | 7 | 7 | 6.7 | 6.75 | 67.5 | -0.2 (-2.88%) | 7,695 |
5 Feb 2003 | INR | 6.9 | 7.05 | 6.85 | 6.95 | 69.5 | -0.05 (-0.71%) | 19,795 |
4 Feb 2003 | INR | 7.3 | 7.3 | 7 | 7 | 70 | -0.4 (-5.41%) | 9,965 |
3 Feb 2003 | INR | 7 | 7.55 | 6.8 | 7.4 | 74 | +0.95 (+14.73%) | 64,297 |
31 Jan 2003 | INR | 6.4 | 6.55 | 6.3 | 6.45 | 64.5 | -0.05 (-0.77%) | 5,300 |
30 Jan 2003 | INR | 6.6 | 6.65 | 6.5 | 6.5 | 65 | -0.1 (-1.52%) | 6,241 |
29 Jan 2003 | INR | 6.7 | 6.85 | 6.5 | 6.6 | 66 | -0.25 (-3.65%) | 7,506 |
28 Jan 2003 | INR | 6.6 | 7.2 | 6.6 | 6.85 | 68.5 | +0.3 (+4.58%) | 14,216 |
27 Jan 2003 | INR | 6.5 | 7 | 6.2 | 6.55 | 65.5 | -0.4 (-5.76%) | 26,351 |
24 Jan 2003 | INR | 7.65 | 7.65 | 6.6 | 6.95 | 69.5 | -0.4 (-5.44%) | 70,100 |
23 Jan 2003 | INR | 7.85 | 7.85 | 7.25 | 7.35 | 73.5 | -0.5 (-6.37%) | 16,140 |
22 Jan 2003 | INR | 7.8 | 8.2 | 7.65 | 7.85 | 78.5 | +0.15 (+1.95%) | 37,033 |
21 Jan 2003 | INR | 9 | 9 | 7.6 | 7.7 | 77 | -0.8 (-9.41%) | 98,653 |
20 Jan 2003 | INR | 8.5 | 9.25 | 8 | 8.5 | 85 | -0.25 (-2.86%) | 162,729 |
17 Jan 2003 | INR | 7.6 | 8.95 | 7.6 | 8.75 | 87.5 | +1.25 (+16.67%) | 301,080 |
16 Jan 2003 | INR | 6.45 | 7.5 | 6.45 | 7.5 | 75 | +1.25 (+20%) | 174,252 |
15 Jan 2003 | INR | 6.35 | 6.5 | 6.2 | 6.25 | 62.5 | +0.15 (+2.46%) | 23,006 |
14 Jan 2003 | INR | 6 | 6.1 | 5.9 | 6.1 | 61 | +0.2 (+3.39%) | 10,124 |
13 Jan 2003 | INR | 6 | 6 | 5.9 | 5.9 | 59 | -0.05 (-0.84%) | 1,300 |
10 Jan 2003 | INR | 6.05 | 6.15 | 5.95 | 5.95 | 59.5 | -0.2 (-3.25%) | 14,401 |
9 Jan 2003 | INR | 6.25 | 6.25 | 6.05 | 6.15 | 61.5 | +0.1 (+1.65%) | 2,900 |
8 Jan 2003 | INR | 6.1 | 6.25 | 6 | 6.05 | 60.5 | -0.15 (-2.42%) | 11,100 |
7 Jan 2003 | INR | 5.9 | 6.2 | 5.85 | 6.2 | 62 | +0.1 (+1.64%) | 11,849 |