Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | INR | 6.09 | 6.09 | 4.9 | 5.49 | 5.49 | -0.29 (-5.02%) | 1,680 |
9 Jul 2003 | INR | 4.3 | 5.94 | 4.3 | 5.78 | 5.78 | +0.78 (+15.60%) | 1,500 |
8 Jul 2003 | INR | 5.5 | 5.5 | 4.52 | 5 | 5 | +0.09 (+1.83%) | 11,750 |
7 Jul 2003 | INR | 5.5 | 5.5 | 4.91 | 4.91 | 4.91 | +0.31 (+6.74%) | 800 |
4 Jul 2003 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.14 (-2.95%) | 1,000 |
3 Jul 2003 | INR | 5.45 | 5.5 | 4.6 | 4.74 | 4.74 | +0.04 (+0.85%) | 6,042 |
2 Jul 2003 | INR | 5.35 | 5.35 | 4.5 | 4.7 | 4.7 | -0.55 (-10.48%) | 35,500 |
1 Jul 2003 | INR | 5.5 | 5.5 | 5.25 | 5.25 | 5.25 | -0.7 (-11.76%) | 1,503 |
30 Jun 2003 | INR | 5.15 | 5.95 | 4.51 | 5.95 | 5.95 | +0.85 (+16.67%) | 18,083 |
27 Jun 2003 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.9 (-15%) | 3,500 |
26 Jun 2003 | INR | 6 | 6 | 6 | 6 | 6 | +0.95 (+18.81%) | 1,000 |
25 Jun 2003 | INR | 0 | 0 | 0 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
24 Jun 2003 | INR | 5.15 | 6.1 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 6,398 |
23 Jun 2003 | INR | 5.5 | 5.5 | 5.02 | 5.09 | 5.09 | -1.16 (-18.56%) | 14,172 |
20 Jun 2003 | INR | 7 | 7 | 6.19 | 6.25 | 6.25 | +0.1 (+1.63%) | 4 |
19 Jun 2003 | INR | 5.5 | 6.15 | 5.35 | 6.15 | 6.15 | +0.05 (+0.82%) | 1,042 |
18 Jun 2003 | INR | 5.06 | 6.45 | 5 | 6.1 | 6.1 | +0.07 (+1.16%) | 10,266 |
17 Jun 2003 | INR | 6.3 | 6.3 | 5.9 | 6.03 | 6.03 | -0.24 (-3.83%) | 6,440 |
16 Jun 2003 | INR | 6.5 | 6.5 | 6.15 | 6.27 | 6.27 | +0.24 (+3.98%) | 2,900 |
13 Jun 2003 | INR | 6.5 | 7.95 | 5.85 | 6.03 | 6.03 | -1.07 (-15.07%) | 9,387 |
12 Jun 2003 | INR | 9.6 | 9.6 | 7.1 | 7.1 | 7.1 | -0.95 (-11.80%) | 1,000 |
11 Jun 2003 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.1 (-12.02%) | 600 |
10 Jun 2003 | INR | 9 | 10 | 9 | 9.15 | 9.15 | +0.15 (+1.67%) | 1,999 |
9 Jun 2003 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 1,501 |
6 Jun 2003 | INR | 9.05 | 9.05 | 8.85 | 9 | 9 | -0.05 (-0.55%) | 1,282 |
5 Jun 2003 | INR | 9 | 9.5 | 9 | 9.05 | 9.05 | +0.8 (+9.70%) | 3,418 |
4 Jun 2003 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 525 |
3 Jun 2003 | INR | 9.25 | 9.25 | 8.5 | 8.5 | 8.5 | -0.9 (-9.57%) | 1,143 |
2 Jun 2003 | INR | 8.02 | 9.4 | 7.75 | 9.4 | 9.4 | +0.4 (+4.44%) | 1,005 |
30 May 2003 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 200 |