Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | INR | 8.58 | 9.45 | 8.58 | 8.91 | 1.782 | +0.69 (+8.39%) | 117,579 |
2 Jul 2003 | INR | 7.2 | 8.69 | 7.05 | 8.22 | 1.644 | +0.95 (+13.07%) | 155,432 |
1 Jul 2003 | INR | 7.32 | 7.54 | 7.1 | 7.27 | 1.454 | -0.02 (-0.27%) | 21,400 |
30 Jun 2003 | INR | 7 | 7.75 | 7 | 7.29 | 1.458 | +0.3 (+4.29%) | 42,311 |
27 Jun 2003 | INR | 7 | 7 | 6.9 | 6.99 | 1.398 | -0.03 (-0.43%) | 15,811 |
26 Jun 2003 | INR | 7.02 | 7.25 | 7.02 | 7.02 | 1.404 | 0.0 (0.0%) | 21,360 |
25 Jun 2003 | INR | 6 | 7.15 | 6 | 7.02 | 1.404 | +0.48 (+7.34%) | 74,609 |
24 Jun 2003 | INR | 6.75 | 6.8 | 6.49 | 6.54 | 1.308 | -0.23 (-3.40%) | 77,786 |
23 Jun 2003 | INR | 7 | 7 | 6.7 | 6.77 | 1.354 | -0.07 (-1.02%) | 8,419 |
20 Jun 2003 | INR | 6.91 | 6.99 | 6.8 | 6.84 | 1.368 | -0.11 (-1.58%) | 7,528 |
19 Jun 2003 | INR | 7.18 | 7.2 | 6.9 | 6.95 | 1.39 | -0.05 (-0.71%) | 21,502 |
18 Jun 2003 | INR | 7.2 | 7.39 | 7 | 7 | 1.4 | -0.1 (-1.41%) | 59,259 |
17 Jun 2003 | INR | 7.25 | 7.46 | 7.05 | 7.1 | 1.42 | +0.3 (+4.41%) | 30,402 |
16 Jun 2003 | INR | 7.2 | 7.29 | 6.8 | 6.8 | 1.36 | -0.28 (-3.95%) | 10,750 |
13 Jun 2003 | INR | 7.5 | 7.5 | 6.9 | 7.08 | 1.416 | -0.37 (-4.97%) | 30,444 |
12 Jun 2003 | INR | 7.7 | 7.83 | 7.45 | 7.45 | 1.49 | -0.28 (-3.62%) | 16,993 |
11 Jun 2003 | INR | 7.7 | 7.8 | 7.2 | 7.73 | 1.546 | +0.22 (+2.93%) | 18,103 |
10 Jun 2003 | INR | 8.45 | 9 | 7.5 | 7.51 | 1.502 | -0.8 (-9.63%) | 35,005 |
9 Jun 2003 | INR | 7.35 | 8.5 | 7.35 | 8.31 | 1.662 | +1.1 (+15.26%) | 36,410 |
6 Jun 2003 | INR | 6.6 | 7.5 | 6.6 | 7.21 | 1.442 | +0.31 (+4.49%) | 24,725 |
5 Jun 2003 | INR | 6.6 | 6.9 | 6.5 | 6.9 | 1.38 | +0.39 (+5.99%) | 6,217 |
4 Jun 2003 | INR | 6.9 | 6.9 | 6.5 | 6.51 | 1.302 | +0.01 (+0.15%) | 3,500 |
3 Jun 2003 | INR | 6.51 | 6.7 | 6.5 | 6.5 | 1.3 | -0.3 (-4.41%) | 5,151 |
2 Jun 2003 | INR | 6.5 | 6.85 | 6.4 | 6.8 | 1.36 | +0.3 (+4.62%) | 17,701 |
30 May 2003 | INR | 6.3 | 6.55 | 6.3 | 6.5 | 1.3 | +0.15 (+2.36%) | 5,400 |
29 May 2003 | INR | 6.4 | 7.25 | 6.25 | 6.35 | 1.27 | +0.1 (+1.60%) | 7,009 |
28 May 2003 | INR | 6.3 | 6.4 | 6.25 | 6.25 | 1.25 | -0.05 (-0.79%) | 3,125 |
27 May 2003 | INR | 6.15 | 6.45 | 6.15 | 6.3 | 1.26 | +0.25 (+4.13%) | 10,200 |
26 May 2003 | INR | 6 | 6.15 | 5.95 | 6.05 | 1.21 | +0.3 (+5.22%) | 2,374 |
23 May 2003 | INR | 5.1 | 6.25 | 5.1 | 5.75 | 1.15 | -0.55 (-8.73%) | 21,663 |