Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2003 | INR | 5.05 | 5.05 | 4.7 | 4.7 | 4.7 | -0.3 (-6%) | 3,401 |
17 Jun 2003 | INR | 5.1 | 5.2 | 4.8 | 5 | 5 | -0.25 (-4.76%) | 2,251 |
13 Jun 2003 | INR | 5.5 | 5.5 | 4.35 | 5.25 | 5.25 | +0.25 (+5%) | 805 |
12 Jun 2003 | INR | 5.1 | 5.1 | 4.8 | 5 | 5 | -0.35 (-6.54%) | 2,201 |
11 Jun 2003 | INR | 5.8 | 5.8 | 4.75 | 5.35 | 5.35 | +0.25 (+4.90%) | 2,208 |
10 Jun 2003 | INR | 4.9 | 5.1 | 4.9 | 5.1 | 5.1 | +0.45 (+9.68%) | 1,312 |
9 Jun 2003 | INR | 4.05 | 5.1 | 4.05 | 4.65 | 4.65 | +0.4 (+9.41%) | 2,629 |
6 Jun 2003 | INR | 4.35 | 4.35 | 4.15 | 4.25 | 4.25 | -0.1 (-2.30%) | 3,500 |
5 Jun 2003 | INR | 4.05 | 4.35 | 4.05 | 4.35 | 4.35 | 0.0 (0.0%) | 3,000 |
4 Jun 2003 | INR | 4.5 | 4.5 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,000 |
3 Jun 2003 | INR | 4.25 | 4.5 | 4.25 | 4.4 | 4.4 | -0.3 (-6.38%) | 706 |
30 May 2003 | INR | 4.6 | 4.7 | 4.5 | 4.7 | 4.7 | -0.05 (-1.05%) | 2,247 |
29 May 2003 | INR | 4.05 | 4.9 | 4.05 | 4.75 | 4.75 | +0.4 (+9.20%) | 2,700 |
28 May 2003 | INR | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | -0.65 (-13%) | 2,450 |
27 May 2003 | INR | 4.15 | 5 | 4.15 | 5 | 5 | +0.8 (+19.05%) | 1,201 |
26 May 2003 | INR | 4.35 | 4.5 | 3.85 | 4.2 | 4.2 | -0.2 (-4.55%) | 7,058 |
23 May 2003 | INR | 4.95 | 4.95 | 4.1 | 4.4 | 4.4 | -0.35 (-7.37%) | 119 |
22 May 2003 | INR | 4.75 | 4.75 | 4.05 | 4.75 | 4.75 | +0.25 (+5.56%) | 306 |
21 May 2003 | INR | 4.2 | 4.7 | 4 | 4.5 | 4.5 | -0.4 (-8.16%) | 5,065 |
19 May 2003 | INR | 4.6 | 5 | 4.3 | 4.9 | 4.9 | +0.7 (+16.67%) | 1,742 |
16 May 2003 | INR | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 1,700 |
12 May 2003 | INR | 3.95 | 4 | 3.95 | 4 | 4 | +0.6 (+17.65%) | 1,000 |
8 May 2003 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 500 |
7 May 2003 | INR | 3.3 | 4 | 3.3 | 3.4 | 3.4 | -0.75 (-18.07%) | 90 |
2 May 2003 | INR | 3.7 | 4.15 | 3.5 | 4.15 | 4.15 | -0.1 (-2.35%) | 550 |
30 Apr 2003 | INR | 4.2 | 4.25 | 4.2 | 4.25 | 4.25 | +0.2 (+4.94%) | 1,000 |
29 Apr 2003 | INR | 4 | 4.05 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 700 |
28 Apr 2003 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 450 |
25 Apr 2003 | INR | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.4 (-8.99%) | 1,400 |
24 Apr 2003 | INR | 4.4 | 4.45 | 3.85 | 4.45 | 4.45 | 0.0 (0.0%) | 1,461 |