Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2003 | INR | 2.98 | 2.98 | 2.25 | 2.38 | 2.38 | -0.17 (-6.67%) | 37,492 |
27 Jun 2003 | INR | 2.48 | 2.58 | 2.31 | 2.55 | 2.55 | +0.4 (+18.60%) | 80,900 |
26 Jun 2003 | INR | 1.82 | 2.15 | 1.82 | 2.15 | 2.15 | +0.22 (+11.40%) | 9,360 |
25 Jun 2003 | INR | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 2,300 |
24 Jun 2003 | INR | 2.05 | 2.1 | 1.93 | 1.93 | 1.93 | -0.22 (-10.23%) | 5,300 |
23 Jun 2003 | INR | 2.14 | 2.24 | 2.09 | 2.15 | 2.15 | +0.03 (+1.42%) | 6,300 |
20 Jun 2003 | INR | 1.84 | 2.13 | 1.84 | 2.12 | 2.12 | +0.03 (+1.44%) | 9,800 |
19 Jun 2003 | INR | 2.05 | 2.09 | 1.86 | 2.09 | 2.09 | +0.01 (+0.48%) | 2,500 |
18 Jun 2003 | INR | 2.2 | 2.2 | 2.08 | 2.08 | 2.08 | -0.26 (-11.11%) | 4,900 |
17 Jun 2003 | INR | 2.22 | 2.34 | 2.21 | 2.34 | 2.34 | +0.01 (+0.43%) | 7,100 |
16 Jun 2003 | INR | 2.1 | 2.34 | 2.1 | 2.33 | 2.33 | +0.1 (+4.48%) | 12,600 |
13 Jun 2003 | INR | 2.36 | 2.36 | 2.1 | 2.23 | 2.23 | -0.27 (-10.80%) | 11,625 |
12 Jun 2003 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.26 (+11.61%) | 100 |
11 Jun 2003 | INR | 2.46 | 2.46 | 1.9 | 2.24 | 2.24 | +0.19 (+9.27%) | 3,625 |
10 Jun 2003 | INR | 2.02 | 2.28 | 1.93 | 2.05 | 2.05 | +0.15 (+7.89%) | 28,650 |
9 Jun 2003 | INR | 1.85 | 2.2 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 21,200 |
6 Jun 2003 | INR | 1.99 | 1.99 | 1.52 | 1.87 | 1.87 | +0.21 (+12.65%) | 22,441 |
5 Jun 2003 | INR | 1.8 | 1.85 | 1.65 | 1.66 | 1.66 | -0.05 (-2.92%) | 49,000 |
4 Jun 2003 | INR | 1.7 | 1.8 | 1.7 | 1.71 | 1.71 | +0.16 (+10.32%) | 15,160 |
3 Jun 2003 | INR | 1.66 | 1.7 | 1.42 | 1.55 | 1.55 | -0.21 (-11.93%) | 8,500 |
2 Jun 2003 | INR | 1.9 | 1.9 | 1.7 | 1.76 | 1.76 | -0.14 (-7.37%) | 11,200 |
30 May 2003 | INR | 2.1 | 2.2 | 1.9 | 1.9 | 1.9 | -0.3 (-13.64%) | 14,440 |
29 May 2003 | INR | 2.1 | 2.3 | 2.1 | 2.2 | 2.2 | +0.05 (+2.33%) | 8,700 |
28 May 2003 | INR | 2.15 | 2.2 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 1,250 |
27 May 2003 | INR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 200 |
26 May 2003 | INR | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 6,507 |
23 May 2003 | INR | 2.1 | 2.3 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 3,000 |
22 May 2003 | INR | 2.25 | 2.25 | 2.1 | 2.1 | 2.1 | -0.15 (-6.67%) | 6,300 |
21 May 2003 | INR | 2.25 | 2.25 | 2.2 | 2.25 | 2.25 | +0.2 (+9.76%) | 13,299 |
20 May 2003 | INR | 2.2 | 2.2 | 2.05 | 2.05 | 2.05 | -0.15 (-6.82%) | 700 |