Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | INR | 8.25 | 8.4 | 6.5 | 8.1 | 4.05 | +1.1 (+15.71%) | 3,327 |
5 Aug 2003 | INR | 5.97 | 7 | 5.97 | 7 | 3.5 | -0.45 (-6.04%) | 1,342 |
4 Aug 2003 | INR | 5.85 | 7.45 | 5.81 | 7.45 | 3.725 | +0.96 (+14.79%) | 790 |
1 Aug 2003 | INR | 6.5 | 6.5 | 5.87 | 6.49 | 3.245 | -0.41 (-5.94%) | 1,313 |
31 Jul 2003 | INR | 6.95 | 7 | 6.32 | 6.9 | 3.45 | -0.94 (-11.99%) | 1,222 |
30 Jul 2003 | INR | 6.41 | 7.84 | 6.41 | 7.84 | 3.92 | -0.14 (-1.75%) | 2,120 |
29 Jul 2003 | INR | 6.98 | 7.98 | 6.5 | 7.98 | 3.99 | +1.33 (+20%) | 6,052 |
28 Jul 2003 | INR | 7 | 7 | 5.8 | 6.65 | 3.325 | -0.3 (-4.32%) | 599 |
25 Jul 2003 | INR | 6.5 | 7 | 5.26 | 6.95 | 3.475 | +0.38 (+5.78%) | 3,726 |
24 Jul 2003 | INR | 5 | 6.59 | 5 | 6.57 | 3.285 | +1.07 (+19.45%) | 2,504 |
23 Jul 2003 | INR | 0 | 0 | 0 | 5.5 | 2.75 | 0.0 (0.0%) | 0 |
22 Jul 2003 | INR | 0 | 0 | 0 | 5.5 | 2.75 | 0.0 (0.0%) | 0 |
21 Jul 2003 | INR | 0 | 0 | 0 | 5.5 | 2.75 | 0.0 (0.0%) | 0 |
18 Jul 2003 | INR | 6.99 | 6.99 | 5.5 | 5.5 | 2.75 | -0.8 (-12.70%) | 510 |
17 Jul 2003 | INR | 0 | 0 | 0 | 6.3 | 3.15 | 0.0 (0.0%) | 0 |
16 Jul 2003 | INR | 0 | 0 | 0 | 6.3 | 3.15 | 0.0 (0.0%) | 0 |
15 Jul 2003 | INR | 4.43 | 6.3 | 4.43 | 6.3 | 3.15 | +0.8 (+14.55%) | 575 |
14 Jul 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 2.75 | -1.24 (-18.40%) | 500 |
11 Jul 2003 | INR | 0 | 0 | 0 | 6.74 | 3.37 | 0.0 (0.0%) | 0 |
10 Jul 2003 | INR | 0 | 0 | 0 | 6.74 | 3.37 | 0.0 (0.0%) | 0 |
9 Jul 2003 | INR | 0 | 0 | 0 | 6.74 | 3.37 | 0.0 (0.0%) | 0 |
8 Jul 2003 | INR | 6.1 | 6.74 | 5 | 6.74 | 3.37 | +0.64 (+10.49%) | 1,550 |
7 Jul 2003 | INR | 6.1 | 6.1 | 4.4 | 6.1 | 3.05 | +1.01 (+19.84%) | 712 |
4 Jul 2003 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 2.545 | -1.16 (-18.56%) | 188 |
3 Jul 2003 | INR | 0 | 0 | 0 | 6.25 | 3.125 | 0.0 (0.0%) | 0 |
2 Jul 2003 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 3.125 | +0.85 (+15.74%) | 50 |
1 Jul 2003 | INR | 0 | 0 | 0 | 5.4 | 2.7 | 0.0 (0.0%) | 0 |
30 Jun 2003 | INR | 4.07 | 5.41 | 4.06 | 5.4 | 2.7 | +0.89 (+19.73%) | 5,691 |
27 Jun 2003 | INR | 4.51 | 4.51 | 4.51 | 4.51 | 2.255 | -0.49 (-9.80%) | 94 |
26 Jun 2003 | INR | 4.21 | 5 | 4.21 | 5 | 2.5 | -0.2 (-3.85%) | 376 |