Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | INR | 7.2 | 7.8 | 6.57 | 7.26 | 7.26 | +0.73 (+11.18%) | 136,700 |
13 Aug 2003 | INR | 6.85 | 6.85 | 6.35 | 6.53 | 6.53 | +0.05 (+0.77%) | 39,835 |
12 Aug 2003 | INR | 7.01 | 7.1 | 6.1 | 6.48 | 6.48 | -0.43 (-6.22%) | 41,581 |
11 Aug 2003 | INR | 7.75 | 8.1 | 6.8 | 6.91 | 6.91 | -0.32 (-4.43%) | 64,761 |
8 Aug 2003 | INR | 6.84 | 7.3 | 6.84 | 7.23 | 7.23 | +0.47 (+6.95%) | 113,948 |
7 Aug 2003 | INR | 6.69 | 6.95 | 6.41 | 6.76 | 6.76 | +0.32 (+4.97%) | 72,492 |
6 Aug 2003 | INR | 6.49 | 7.24 | 6.11 | 6.44 | 6.44 | +0.19 (+3.04%) | 105,231 |
5 Aug 2003 | INR | 6.24 | 6.63 | 6.05 | 6.25 | 6.25 | +0.72 (+13.02%) | 233,676 |
4 Aug 2003 | INR | 4.56 | 5.53 | 4.5 | 5.53 | 5.53 | +0.92 (+19.96%) | 106,423 |
1 Aug 2003 | INR | 4.08 | 4.76 | 4.08 | 4.61 | 4.61 | +0.22 (+5.01%) | 50,337 |
31 Jul 2003 | INR | 4.38 | 4.58 | 4 | 4.39 | 4.39 | +0.37 (+9.20%) | 35,350 |
30 Jul 2003 | INR | 3.9 | 4.58 | 3.9 | 4.02 | 4.02 | -0.57 (-12.42%) | 26,750 |
29 Jul 2003 | INR | 4.65 | 4.65 | 4.47 | 4.59 | 4.59 | -0.16 (-3.37%) | 14,600 |
28 Jul 2003 | INR | 4.5 | 5.06 | 4.5 | 4.75 | 4.75 | +0.53 (+12.56%) | 40,050 |
25 Jul 2003 | INR | 3.61 | 4.3 | 3.61 | 4.22 | 4.22 | +0.35 (+9.04%) | 15,622 |
24 Jul 2003 | INR | 3.36 | 3.98 | 3.36 | 3.87 | 3.87 | +0.03 (+0.78%) | 10,700 |
23 Jul 2003 | INR | 3.9 | 3.91 | 3.6 | 3.84 | 3.84 | +0.14 (+3.78%) | 5,200 |
22 Jul 2003 | INR | 3.76 | 4 | 3.64 | 3.7 | 3.7 | -0.13 (-3.39%) | 6,083 |
21 Jul 2003 | INR | 4.01 | 4.22 | 3.83 | 3.83 | 3.83 | -0.19 (-4.73%) | 9,000 |
18 Jul 2003 | INR | 4.27 | 4.49 | 4 | 4.02 | 4.02 | -0.23 (-5.41%) | 25,260 |
17 Jul 2003 | INR | 4.4 | 4.8 | 4.25 | 4.25 | 4.25 | -0.11 (-2.52%) | 21,920 |
16 Jul 2003 | INR | 4.26 | 4.52 | 4.25 | 4.36 | 4.36 | -0.01 (-0.23%) | 16,270 |
15 Jul 2003 | INR | 4.25 | 4.6 | 4.25 | 4.37 | 4.37 | -0.27 (-5.82%) | 20,540 |
14 Jul 2003 | INR | 4.52 | 4.9 | 4.52 | 4.64 | 4.64 | -0.16 (-3.33%) | 20,357 |
11 Jul 2003 | INR | 4.6 | 4.9 | 4.6 | 4.8 | 4.8 | -0.06 (-1.23%) | 27,479 |
10 Jul 2003 | INR | 5 | 5 | 4.6 | 4.86 | 4.86 | +0.07 (+1.46%) | 16,330 |
9 Jul 2003 | INR | 4.95 | 5 | 4.4 | 4.79 | 4.79 | -0.14 (-2.84%) | 23,700 |
8 Jul 2003 | INR | 5.49 | 5.5 | 4.8 | 4.93 | 4.93 | +0.07 (+1.44%) | 52,587 |
7 Jul 2003 | INR | 4.55 | 4.95 | 4.55 | 4.86 | 4.86 | +0.31 (+6.81%) | 34,450 |
4 Jul 2003 | INR | 4.78 | 4.79 | 4.31 | 4.55 | 4.55 | -0.02 (-0.44%) | 15,900 |