Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2003 | INR | 9.05 | 9.6 | 9 | 9.2 | 9.2 | -0.16 (-1.71%) | 15,944 |
30 Jun 2003 | INR | 9.01 | 9.78 | 9.01 | 9.36 | 9.36 | -0.14 (-1.47%) | 3,300 |
27 Jun 2003 | INR | 9.5 | 9.8 | 9.5 | 9.5 | 9.5 | +0.27 (+2.93%) | 3,800 |
26 Jun 2003 | INR | 10.5 | 10.5 | 9.18 | 9.23 | 9.23 | -0.96 (-9.42%) | 8,952 |
25 Jun 2003 | INR | 9.4 | 10.25 | 9.15 | 10.19 | 10.19 | +0.74 (+7.83%) | 3,000 |
24 Jun 2003 | INR | 10 | 10 | 9.45 | 9.45 | 9.45 | -0.6 (-5.97%) | 850 |
23 Jun 2003 | INR | 10.7 | 10.99 | 10.05 | 10.05 | 10.05 | -0.82 (-7.54%) | 3,000 |
20 Jun 2003 | INR | 11.2 | 11.8 | 10.82 | 10.87 | 10.87 | -1.13 (-9.42%) | 8,029 |
19 Jun 2003 | INR | 11.3 | 12.25 | 11 | 12 | 12 | +0.85 (+7.62%) | 22,753 |
18 Jun 2003 | INR | 12.24 | 12.24 | 10.95 | 11.15 | 11.15 | -0.77 (-6.46%) | 30,255 |
17 Jun 2003 | INR | 9.51 | 12.09 | 9.51 | 11.92 | 11.92 | +1.84 (+18.25%) | 29,398 |
16 Jun 2003 | INR | 8.8 | 10.08 | 8.8 | 10.08 | 10.08 | +1.68 (+20%) | 14,261 |
13 Jun 2003 | INR | 7.95 | 8.5 | 7.75 | 8.4 | 8.4 | +0.8 (+10.53%) | 4,850 |
12 Jun 2003 | INR | 7.75 | 7.75 | 7.6 | 7.6 | 7.6 | +0.1 (+1.33%) | 1,700 |
11 Jun 2003 | INR | 8.6 | 8.6 | 7.1 | 7.5 | 7.5 | +0.2 (+2.74%) | 1,666 |
10 Jun 2003 | INR | 7.27 | 7.99 | 7.27 | 7.3 | 7.3 | -0.04 (-0.54%) | 1,800 |
9 Jun 2003 | INR | 7 | 8.28 | 7 | 7.34 | 7.34 | +0.44 (+6.38%) | 3,850 |
6 Jun 2003 | INR | 7.5 | 7.5 | 6.76 | 6.9 | 6.9 | 0.0 (0.0%) | 2,870 |
5 Jun 2003 | INR | 6.9 | 7.3 | 6.9 | 6.9 | 6.9 | +0.05 (+0.73%) | 4,150 |
4 Jun 2003 | INR | 6.8 | 6.85 | 6.8 | 6.85 | 6.85 | +0.3 (+4.58%) | 400 |
3 Jun 2003 | INR | 6.5 | 6.55 | 6.5 | 6.55 | 6.55 | -0.35 (-5.07%) | 1,200 |
2 Jun 2003 | INR | 7 | 7 | 6.85 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,600 |
30 May 2003 | INR | 6.5 | 7.7 | 6.45 | 7 | 7 | -0.5 (-6.67%) | 5,900 |
29 May 2003 | INR | 9.25 | 9.25 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 4,600 |
28 May 2003 | INR | 8.4 | 8.4 | 7.3 | 7.8 | 7.8 | +0.65 (+9.09%) | 5,150 |
27 May 2003 | INR | 5.75 | 7.5 | 5.75 | 7.15 | 7.15 | +0.55 (+8.33%) | 6,111 |
26 May 2003 | INR | 7 | 7 | 6.6 | 6.6 | 6.6 | +0.3 (+4.76%) | 800 |
23 May 2003 | INR | 6.6 | 6.6 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 1,200 |
22 May 2003 | INR | 6.25 | 6.4 | 6.25 | 6.3 | 6.3 | +0.6 (+10.53%) | 3,001 |
21 May 2003 | INR | 0 | 0 | 0 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |