Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2003 | INR | 4.7 | 4.98 | 4.4 | 4.4 | 4.4 | +0.05 (+1.15%) | 1,100 |
25 Jul 2003 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.05 (+1.16%) | 600 |
24 Jul 2003 | INR | 4.5 | 4.75 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 2,510 |
23 Jul 2003 | INR | 4.5 | 4.5 | 4.21 | 4.4 | 4.4 | +0.2 (+4.76%) | 1,850 |
22 Jul 2003 | INR | 4.4 | 4.4 | 4.2 | 4.2 | 4.2 | -0.19 (-4.33%) | 1,500 |
21 Jul 2003 | INR | 4.4 | 4.6 | 4.35 | 4.39 | 4.39 | +0.06 (+1.39%) | 2,150 |
18 Jul 2003 | INR | 4.5 | 5.15 | 4.31 | 4.33 | 4.33 | -0.17 (-3.78%) | 2,957 |
17 Jul 2003 | INR | 4.32 | 4.74 | 4 | 4.5 | 4.5 | 0.0 (0.0%) | 6,393 |
16 Jul 2003 | INR | 4.69 | 4.69 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 1,200 |
15 Jul 2003 | INR | 4.32 | 4.32 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 1,035 |
14 Jul 2003 | INR | 4.65 | 4.65 | 4.3 | 4.45 | 4.45 | -0.55 (-11.00%) | 18,245 |
11 Jul 2003 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 350 |
10 Jul 2003 | INR | 5.7 | 5.75 | 5 | 5 | 5 | -0.13 (-2.53%) | 5,420 |
9 Jul 2003 | INR | 5.61 | 5.61 | 5.03 | 5.13 | 5.13 | -1.07 (-17.26%) | 13,200 |
8 Jul 2003 | INR | 5.7 | 6.2 | 5.6 | 6.2 | 6.2 | +0.21 (+3.51%) | 32,468 |
7 Jul 2003 | INR | 6.4 | 6.4 | 5.4 | 5.99 | 5.99 | +0.58 (+10.72%) | 21,499 |
4 Jul 2003 | INR | 5 | 5.5 | 5 | 5.41 | 5.41 | +0.4 (+7.98%) | 7,280 |
3 Jul 2003 | INR | 5.1 | 5.45 | 5 | 5.01 | 5.01 | +0.11 (+2.24%) | 12,827 |
2 Jul 2003 | INR | 5 | 5.35 | 4.5 | 4.9 | 4.9 | +0.4 (+8.89%) | 7,550 |
1 Jul 2003 | INR | 4.35 | 4.65 | 4.25 | 4.5 | 4.5 | +0.1 (+2.27%) | 2,550 |
30 Jun 2003 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.15 (-3.30%) | 100 |
27 Jun 2003 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.32 (-6.57%) | 6 |
26 Jun 2003 | INR | 4.64 | 4.87 | 4.5 | 4.87 | 4.87 | +0.61 (+14.32%) | 1,300 |
25 Jun 2003 | INR | 5.15 | 5.15 | 4.26 | 4.26 | 4.26 | -0.64 (-13.06%) | 4,400 |
24 Jun 2003 | INR | 4.5 | 4.9 | 4.49 | 4.9 | 4.9 | +0.14 (+2.94%) | 6,200 |
23 Jun 2003 | INR | 5.5 | 5.5 | 4.7 | 4.76 | 4.76 | -0.2 (-4.03%) | 3,150 |
20 Jun 2003 | INR | 4.25 | 5.38 | 4 | 4.96 | 4.96 | +0.45 (+9.98%) | 11,925 |
19 Jun 2003 | INR | 5.5 | 5.5 | 4.5 | 4.51 | 4.51 | -0.33 (-6.82%) | 310 |
18 Jun 2003 | INR | 4.55 | 4.84 | 4.55 | 4.84 | 4.84 | +0.74 (+18.05%) | 650 |
17 Jun 2003 | INR | 4.1 | 4.6 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 1,250 |