Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2003 | INR | 3.82 | 4.1 | 3.82 | 4.1 | 4.1 | -0.08 (-1.91%) | 6,125 |
30 Jun 2003 | INR | 3.62 | 4.18 | 3.58 | 4.18 | 4.18 | +0.37 (+9.71%) | 13,750 |
27 Jun 2003 | INR | 3.72 | 3.9 | 3.72 | 3.81 | 3.81 | +0.03 (+0.79%) | 9,750 |
26 Jun 2003 | INR | 3.6 | 3.78 | 3.58 | 3.78 | 3.78 | +0.06 (+1.61%) | 6,125 |
25 Jun 2003 | INR | 3.8 | 3.8 | 3.72 | 3.72 | 3.72 | -0.06 (-1.59%) | 6,500 |
24 Jun 2003 | INR | 3.68 | 3.9 | 3.68 | 3.78 | 3.78 | -0.19 (-4.79%) | 3,510 |
23 Jun 2003 | INR | 3.94 | 4.05 | 3.94 | 3.97 | 3.97 | +0.16 (+4.20%) | 11,500 |
20 Jun 2003 | INR | 4 | 4 | 3.81 | 3.81 | 3.81 | -0.14 (-3.54%) | 4,750 |
19 Jun 2003 | INR | 4.04 | 4.06 | 3.88 | 3.95 | 3.95 | -0.2 (-4.82%) | 8,250 |
18 Jun 2003 | INR | 4.18 | 4.18 | 3.97 | 4.15 | 4.15 | +0.05 (+1.22%) | 16,850 |
17 Jun 2003 | INR | 4.86 | 4.99 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 4,850 |
16 Jun 2003 | INR | 4.01 | 4.34 | 4 | 4.16 | 4.16 | -0.15 (-3.48%) | 17,400 |
13 Jun 2003 | INR | 3.8 | 4.36 | 3.7 | 4.31 | 4.31 | +0.67 (+18.41%) | 31,550 |
12 Jun 2003 | INR | 3.59 | 3.86 | 3.4 | 3.64 | 3.64 | +0.09 (+2.54%) | 26,000 |
11 Jun 2003 | INR | 3.14 | 3.78 | 3.14 | 3.55 | 3.55 | +0.14 (+4.11%) | 11,000 |
10 Jun 2003 | INR | 3.46 | 3.51 | 3.41 | 3.41 | 3.41 | -0.32 (-8.58%) | 4,000 |
9 Jun 2003 | INR | 3.59 | 3.74 | 3.54 | 3.73 | 3.73 | +0.03 (+0.81%) | 5,250 |
6 Jun 2003 | INR | 3.78 | 3.78 | 3.46 | 3.7 | 3.7 | +0.2 (+5.71%) | 11,250 |
5 Jun 2003 | INR | 3.57 | 3.57 | 3.34 | 3.5 | 3.5 | +0.2 (+6.06%) | 3,500 |
4 Jun 2003 | INR | 3.16 | 3.3 | 3.14 | 3.3 | 3.3 | -0.05 (-1.49%) | 4,750 |
3 Jun 2003 | INR | 3.34 | 3.35 | 3.26 | 3.35 | 3.35 | +0.01 (+0.30%) | 6,950 |
2 Jun 2003 | INR | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | +0.24 (+7.74%) | 1,450 |
30 May 2003 | INR | 3.28 | 3.38 | 3.1 | 3.1 | 3.1 | -0.2 (-6.06%) | 12,500 |
29 May 2003 | INR | 3.2 | 3.32 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 5,000 |
28 May 2003 | INR | 3.2 | 3.4 | 3.12 | 3.2 | 3.2 | +0.1 (+3.23%) | 2,325 |
27 May 2003 | INR | 3 | 3.1 | 2.93 | 3.1 | 3.1 | +0.17 (+5.80%) | 2,000 |
26 May 2003 | INR | 2.9 | 3.14 | 2.87 | 2.93 | 2.93 | -0.17 (-5.48%) | 2,505 |
23 May 2003 | INR | 2.58 | 3.1 | 2.58 | 3.1 | 3.1 | -0.01 (-0.32%) | 2,750 |
22 May 2003 | INR | 3.3 | 3.3 | 3.11 | 3.11 | 3.11 | -0.25 (-7.44%) | 18,370 |
21 May 2003 | INR | 3.3 | 3.4 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 4,755 |