Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2003 | INR | 7.45 | 7.7 | 7.45 | 7.5 | 7.5 | +0.5 (+7.14%) | 17,952 |
6 Jun 2003 | INR | 6.95 | 7.25 | 6.95 | 7 | 7 | +0.1 (+1.45%) | 16,825 |
5 Jun 2003 | INR | 6.9 | 7 | 6.65 | 6.9 | 6.9 | +0.2 (+2.99%) | 4,400 |
4 Jun 2003 | INR | 6.95 | 7 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 8,100 |
3 Jun 2003 | INR | 6.45 | 6.75 | 6.25 | 6.75 | 6.75 | +0.1 (+1.50%) | 4,050 |
2 Jun 2003 | INR | 6.75 | 6.95 | 6.55 | 6.65 | 6.65 | -0.1 (-1.48%) | 5,286 |
30 May 2003 | INR | 7.25 | 7.6 | 6.65 | 6.75 | 6.75 | -0.95 (-12.34%) | 14,112 |
29 May 2003 | INR | 9.1 | 9.1 | 7.7 | 7.7 | 7.7 | +0.25 (+3.36%) | 10,100 |
28 May 2003 | INR | 7.3 | 7.8 | 7 | 7.45 | 7.45 | +0.45 (+6.43%) | 20,500 |
27 May 2003 | INR | 6.65 | 7.25 | 6.65 | 7 | 7 | +0.4 (+6.06%) | 16,446 |
26 May 2003 | INR | 6.6 | 7.05 | 6.6 | 6.6 | 6.6 | +0.6 (+10%) | 14,100 |
23 May 2003 | INR | 7.5 | 7.5 | 6 | 6 | 6 | -0.5 (-7.69%) | 7,552 |
22 May 2003 | INR | 7 | 7 | 6.05 | 6.5 | 6.5 | +0.7 (+12.07%) | 5,890 |
21 May 2003 | INR | 6.35 | 6.35 | 5.75 | 5.8 | 5.8 | -0.3 (-4.92%) | 3,110 |
20 May 2003 | INR | 6.4 | 6.4 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 2,995 |
19 May 2003 | INR | 7 | 7 | 5.75 | 6.2 | 6.2 | -0.3 (-4.62%) | 9,477 |
16 May 2003 | INR | 6.75 | 6.75 | 5.9 | 6.5 | 6.5 | +0.9 (+16.07%) | 18,078 |
15 May 2003 | INR | 5.3 | 5.6 | 5.2 | 5.6 | 5.6 | +0.95 (+20.43%) | 18,657 |
14 May 2003 | INR | 4 | 4.65 | 4 | 4.65 | 4.65 | +0.8 (+20.78%) | 8,098 |
13 May 2003 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.65 (+20.31%) | 200 |
9 May 2003 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.3 (-8.57%) | 200 |
8 May 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 200 |
7 May 2003 | INR | 3 | 3.75 | 3 | 3.65 | 3.65 | +0.05 (+1.39%) | 117 |
6 May 2003 | INR | 3.65 | 4.25 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 978 |
5 May 2003 | INR | 3.75 | 3.8 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 200 |
2 May 2003 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.45 (-10.71%) | 200 |
28 Apr 2003 | INR | 4.2 | 4.2 | 3.5 | 4.2 | 4.2 | +0.7 (+20%) | 4 |
25 Apr 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 500 |
24 Apr 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.25 (+7.69%) | 1,200 |
23 Apr 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.25 (-7.14%) | 200 |