Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2003 | INR | 8.5 | 9.3 | 8.3 | 8.9 | 0.89 | +0.2 (+2.30%) | 474,680 |
19 Jun 2003 | INR | 8.6 | 8.7 | 8.3 | 8.7 | 0.87 | 0.0 (0.0%) | 113,050 |
18 Jun 2003 | INR | 9 | 9 | 8.6 | 8.7 | 0.87 | -0.1 (-1.14%) | 197,850 |
17 Jun 2003 | INR | 8.9 | 9 | 8.8 | 8.8 | 0.88 | -0.2 (-2.22%) | 94,040 |
16 Jun 2003 | INR | 9 | 9.1 | 8.7 | 9 | 0.9 | 0.0 (0.0%) | 141,320 |
13 Jun 2003 | INR | 9 | 9.2 | 9 | 9 | 0.9 | 0.0 (0.0%) | 252,240 |
12 Jun 2003 | INR | 9.1 | 9.2 | 8.9 | 9 | 0.9 | -0.2 (-2.17%) | 204,500 |
11 Jun 2003 | INR | 9.3 | 9.5 | 9 | 9.2 | 0.92 | -0.2 (-2.13%) | 176,550 |
10 Jun 2003 | INR | 9.4 | 9.5 | 8.9 | 9.4 | 0.94 | +0.3 (+3.30%) | 534,870 |
9 Jun 2003 | INR | 9.5 | 9.5 | 9 | 9.1 | 0.91 | -0.2 (-2.15%) | 104,830 |
6 Jun 2003 | INR | 9.6 | 9.6 | 8.8 | 9.3 | 0.93 | -0.1 (-1.06%) | 521,130 |
5 Jun 2003 | INR | 9.8 | 9.8 | 8.8 | 9.4 | 0.94 | +0.2 (+2.17%) | 482,430 |
4 Jun 2003 | INR | 8.8 | 9.5 | 8.6 | 9.2 | 0.92 | +0.2 (+2.22%) | 471,780 |
3 Jun 2003 | INR | 9.2 | 10.2 | 8.9 | 9 | 0.9 | +0.2 (+2.27%) | 421,510 |
2 Jun 2003 | INR | 9 | 9.2 | 8.6 | 8.8 | 0.88 | -0.2 (-2.22%) | 335,040 |
30 May 2003 | INR | 8.5 | 9.3 | 8.5 | 9 | 0.9 | +0.8 (+9.76%) | 745,010 |
29 May 2003 | INR | 8.3 | 8.7 | 8 | 8.2 | 0.82 | -0.2 (-2.38%) | 222,870 |
28 May 2003 | INR | 7.9 | 8.6 | 7.9 | 8.4 | 0.84 | +0.5 (+6.33%) | 526,660 |
27 May 2003 | INR | 7.5 | 8 | 7.5 | 7.9 | 0.79 | +0.4 (+5.33%) | 549,400 |
26 May 2003 | INR | 7.3 | 7.7 | 6.6 | 7.5 | 0.75 | +0.1 (+1.35%) | 504,820 |
23 May 2003 | INR | 7.5 | 7.5 | 7.3 | 7.4 | 0.74 | -0.1 (-1.33%) | 102,240 |
22 May 2003 | INR | 7.5 | 7.5 | 7.3 | 7.5 | 0.75 | -0.1 (-1.32%) | 259,760 |
21 May 2003 | INR | 7.3 | 7.8 | 7.3 | 7.6 | 0.76 | +0.1 (+1.33%) | 472,910 |
20 May 2003 | INR | 7.5 | 7.6 | 7 | 7.5 | 0.75 | 0.0 (0.0%) | 379,530 |
19 May 2003 | INR | 7.5 | 7.6 | 7 | 7.5 | 0.75 | +0.1 (+1.35%) | 472,400 |
16 May 2003 | INR | 7.7 | 7.8 | 7.3 | 7.4 | 0.74 | 0.0 (0.0%) | 286,310 |
15 May 2003 | INR | 7 | 7.4 | 7 | 7.4 | 0.74 | +0.5 (+7.25%) | 499,660 |
14 May 2003 | INR | 6.6 | 6.9 | 6.5 | 6.9 | 0.69 | +0.2 (+2.99%) | 254,040 |
13 May 2003 | INR | 6.3 | 6.8 | 6.2 | 6.7 | 0.67 | +0.3 (+4.69%) | 259,280 |
12 May 2003 | INR | 6.4 | 6.6 | 6.1 | 6.4 | 0.64 | +0.1 (+1.59%) | 247,420 |