Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2003 | INR | 5.5 | 5.85 | 5.1 | 5.1 | 5.1 | +0.08 (+1.59%) | 2,626 |
27 Jun 2003 | INR | 5 | 5.64 | 5 | 5.02 | 5.02 | +0.11 (+2.24%) | 1,708 |
26 Jun 2003 | INR | 5.05 | 6.5 | 4.72 | 4.91 | 4.91 | -0.77 (-13.56%) | 917 |
25 Jun 2003 | INR | 4.62 | 5.68 | 4.62 | 5.68 | 5.68 | +0.74 (+14.98%) | 10 |
24 Jun 2003 | INR | 4.9 | 5.37 | 4.55 | 4.94 | 4.94 | -0.46 (-8.52%) | 1,315 |
23 Jun 2003 | INR | 5.13 | 5.4 | 5.1 | 5.4 | 5.4 | -0.25 (-4.42%) | 3,750 |
20 Jun 2003 | INR | 5.7 | 5.7 | 5.11 | 5.65 | 5.65 | +0.15 (+2.73%) | 500 |
19 Jun 2003 | INR | 5.25 | 5.5 | 5.03 | 5.5 | 5.5 | +0.19 (+3.58%) | 2,900 |
18 Jun 2003 | INR | 5.5 | 5.5 | 5.2 | 5.31 | 5.31 | +0.28 (+5.57%) | 5,300 |
17 Jun 2003 | INR | 5.25 | 5.6 | 5 | 5.03 | 5.03 | -0.47 (-8.55%) | 3,642 |
16 Jun 2003 | INR | 5.1 | 5.59 | 5.1 | 5.5 | 5.5 | +0.76 (+16.03%) | 2,310 |
13 Jun 2003 | INR | 5.88 | 5.88 | 4.46 | 4.74 | 4.74 | -0.26 (-5.20%) | 55 |
12 Jun 2003 | INR | 4.97 | 5.56 | 4.97 | 5 | 5 | 0.0 (0.0%) | 800 |
11 Jun 2003 | INR | 4.9 | 5.95 | 4.9 | 5 | 5 | -0.87 (-14.82%) | 3,215 |
10 Jun 2003 | INR | 4.82 | 6.29 | 4.82 | 5.87 | 5.87 | +0.38 (+6.92%) | 635 |
9 Jun 2003 | INR | 6.72 | 6.72 | 4.85 | 5.49 | 5.49 | -0.11 (-1.96%) | 8,190 |
6 Jun 2003 | INR | 6 | 6 | 5 | 5.6 | 5.6 | -0.39 (-6.51%) | 3,040 |
5 Jun 2003 | INR | 5.05 | 6.23 | 4.95 | 5.99 | 5.99 | +0.74 (+14.10%) | 3,305 |
4 Jun 2003 | INR | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | -0.58 (-9.95%) | 500 |
3 Jun 2003 | INR | 0 | 0 | 0 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
2 Jun 2003 | INR | 4.95 | 5.84 | 4.63 | 5.83 | 5.83 | +0.68 (+13.20%) | 1,190 |
30 May 2003 | INR | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | +0.15 (+3%) | 1,300 |
29 May 2003 | INR | 4.45 | 5.25 | 4.45 | 5 | 5 | +0.05 (+1.01%) | 5,900 |
28 May 2003 | INR | 4.5 | 4.95 | 4.5 | 4.95 | 4.95 | -0.3 (-5.71%) | 300 |
27 May 2003 | INR | 4.95 | 5.25 | 4.9 | 5.25 | 5.25 | +0.4 (+8.25%) | 3,230 |
26 May 2003 | INR | 4.6 | 4.95 | 4.6 | 4.85 | 4.85 | +0.25 (+5.43%) | 2,100 |
23 May 2003 | INR | 4.1 | 4.6 | 4.1 | 4.6 | 4.6 | +0.1 (+2.22%) | 650 |
22 May 2003 | INR | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 2,000 |
21 May 2003 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
20 May 2003 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |