Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | INR | 0.88 | 0.89 | 0.81 | 0.87 | 8.7 | -0.02 (-2.25%) | 16,605 |
14 Jul 2003 | INR | 0.94 | 0.94 | 0.82 | 0.89 | 8.9 | -0.01 (-1.11%) | 232,351 |
11 Jul 2003 | INR | 0.93 | 0.93 | 0.83 | 0.9 | 9 | +0.03 (+3.45%) | 62,702 |
10 Jul 2003 | INR | 1.01 | 1.01 | 0.87 | 0.87 | 8.7 | -0.08 (-8.42%) | 99,755 |
9 Jul 2003 | INR | 1.05 | 1.05 | 0.9 | 0.95 | 9.5 | -0.04 (-4.04%) | 696,210 |
8 Jul 2003 | INR | 0.89 | 1.05 | 0.89 | 0.99 | 9.9 | +0.02 (+2.06%) | 1,072,720 |
7 Jul 2003 | INR | 1.01 | 1.02 | 0.9 | 0.97 | 9.7 | +0.03 (+3.19%) | 1,587,695 |
4 Jul 2003 | INR | 1 | 1 | 0.91 | 0.94 | 9.4 | +0.02 (+2.17%) | 204,525 |
3 Jul 2003 | INR | 0.91 | 0.92 | 0.82 | 0.92 | 9.2 | +0.08 (+9.52%) | 1,303,500 |
2 Jul 2003 | INR | 0.96 | 0.96 | 0.8 | 0.84 | 8.4 | -0.04 (-4.55%) | 75,510 |
1 Jul 2003 | INR | 0.91 | 0.92 | 0.87 | 0.88 | 8.8 | +0.04 (+4.76%) | 358,121 |
30 Jun 2003 | INR | 0.76 | 0.85 | 0.75 | 0.84 | 8.4 | +0.06 (+7.69%) | 1,235,810 |
27 Jun 2003 | INR | 0.78 | 0.8 | 0.7 | 0.78 | 7.8 | +0.05 (+6.85%) | 621,058 |
26 Jun 2003 | INR | 0.71 | 0.75 | 0.68 | 0.73 | 7.3 | +0.04 (+5.80%) | 349,650 |
25 Jun 2003 | INR | 0.69 | 0.69 | 0.69 | 0.69 | 6.9 | +0.03 (+4.55%) | 305 |
24 Jun 2003 | INR | 0.69 | 0.7 | 0.66 | 0.66 | 6.6 | -0.02 (-2.94%) | 123,655 |
23 Jun 2003 | INR | 0.7 | 0.7 | 0.67 | 0.68 | 6.8 | +0.04 (+6.25%) | 153,300 |
20 Jun 2003 | INR | 0.6 | 0.66 | 0.6 | 0.64 | 6.4 | +0.04 (+6.67%) | 335,011 |
19 Jun 2003 | INR | 0.61 | 0.61 | 0.59 | 0.6 | 6 | +0.04 (+7.14%) | 50,900 |
18 Jun 2003 | INR | 0.57 | 0.59 | 0.5 | 0.56 | 5.6 | +0.02 (+3.70%) | 452,395 |
17 Jun 2003 | INR | 0.57 | 0.57 | 0.53 | 0.54 | 5.4 | +0.02 (+3.85%) | 663,075 |
16 Jun 2003 | INR | 0.61 | 0.62 | 0.52 | 0.52 | 5.2 | -0.05 (-8.77%) | 1,319,100 |
13 Jun 2003 | INR | 0.47 | 0.57 | 0.47 | 0.57 | 5.7 | +0.05 (+9.62%) | 1,212,599 |
12 Jun 2003 | INR | 0.52 | 0.52 | 0.52 | 0.52 | 5.2 | -0.05 (-8.77%) | 529,655 |
11 Jun 2003 | INR | 0.57 | 0.57 | 0.57 | 0.57 | 5.7 | -0.06 (-9.52%) | 552,001 |
10 Jun 2003 | INR | 0.63 | 0.63 | 0.63 | 0.63 | 6.3 | -0.06 (-8.70%) | 549,999 |
9 Jun 2003 | INR | 0.79 | 0.79 | 0.69 | 0.69 | 6.9 | -0.03 (-4.17%) | 49,499 |
6 Jun 2003 | INR | 0.72 | 0.72 | 0.68 | 0.72 | 7.2 | +0.06 (+9.09%) | 133,000 |
5 Jun 2003 | INR | 0.66 | 0.66 | 0.65 | 0.66 | 6.6 | +0.06 (+10.00%) | 771,555 |
4 Jun 2003 | INR | 0.6 | 0.6 | 0.56 | 0.6 | 6 | +0.05 (+9.09%) | 486,110 |