Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2003 | INR | 4 | 4.23 | 3.96 | 4.23 | 4.23 | +0.38 (+9.87%) | 39,000 |
3 Jun 2003 | INR | 4.02 | 4.05 | 3.85 | 3.85 | 3.85 | -0.28 (-6.78%) | 65,500 |
2 Jun 2003 | INR | 4.15 | 4.3 | 4 | 4.13 | 4.13 | +0.13 (+3.25%) | 37,000 |
30 May 2003 | INR | 4.35 | 4.4 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 121,020 |
29 May 2003 | INR | 4 | 4.5 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 42,850 |
28 May 2003 | INR | 4.4 | 4.4 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 16,000 |
27 May 2003 | INR | 4.25 | 4.3 | 4.25 | 4.25 | 4.25 | -0.15 (-3.41%) | 66,000 |
26 May 2003 | INR | 4.35 | 4.45 | 4.25 | 4.4 | 4.4 | +0.2 (+4.76%) | 52,000 |
23 May 2003 | INR | 3.45 | 4.4 | 3.45 | 4.2 | 4.2 | +0.1 (+2.44%) | 46,360 |
22 May 2003 | INR | 4.4 | 4.45 | 4.1 | 4.1 | 4.1 | -0.6 (-12.77%) | 56,110 |
21 May 2003 | INR | 3.5 | 4.75 | 3.5 | 4.7 | 4.7 | +0.35 (+8.05%) | 43,250 |
20 May 2003 | INR | 4.2 | 4.35 | 4.2 | 4.35 | 4.35 | -0.45 (-9.38%) | 50,000 |
19 May 2003 | INR | 4.95 | 4.95 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 50,000 |
16 May 2003 | INR | 4.65 | 4.85 | 4.4 | 4.85 | 4.85 | +0.25 (+5.43%) | 32,900 |
15 May 2003 | INR | 4.55 | 4.75 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 20,470 |
14 May 2003 | INR | 4 | 4.55 | 4 | 4.55 | 4.55 | +0.55 (+13.75%) | 48,400 |
13 May 2003 | INR | 4.35 | 4.35 | 4 | 4 | 4 | -0.7 (-14.89%) | 127,830 |
12 May 2003 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 50,000 |
9 May 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.15 (+3.45%) | 12,000 |
8 May 2003 | INR | 4.95 | 4.95 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 23,180 |
7 May 2003 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.5 (-10.20%) | 2,000 |
6 May 2003 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
5 May 2003 | INR | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.3 (-5.77%) | 2,000 |
2 May 2003 | INR | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 25,950 |
1 May 2003 | INR | 0 | 0 | 0 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 5.65 | 5.65 | 5.05 | 5.15 | 5.15 | -0.05 (-0.96%) | 12,050 |
29 Apr 2003 | INR | 5 | 5.2 | 5 | 5.2 | 5.2 | +0.05 (+0.97%) | 16,500 |
28 Apr 2003 | INR | 6.05 | 6.05 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 32,500 |
25 Apr 2003 | INR | 0 | 0 | 0 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
24 Apr 2003 | INR | 0 | 0 | 0 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |