Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | INR | 4.3 | 5.1 | 4.1 | 5.1 | 5.1 | +0.85 (+20%) | 68,865 |
13 Aug 2003 | INR | 4.49 | 4.49 | 3.36 | 4.25 | 4.25 | +0.22 (+5.46%) | 5,100 |
12 Aug 2003 | INR | 4.25 | 4.25 | 4.02 | 4.03 | 4.03 | -0.22 (-5.18%) | 11,350 |
11 Aug 2003 | INR | 4.25 | 4.5 | 4.01 | 4.25 | 4.25 | +0.09 (+2.16%) | 26,500 |
8 Aug 2003 | INR | 3.9 | 4.2 | 3.81 | 4.16 | 4.16 | +0.31 (+8.05%) | 34,167 |
7 Aug 2003 | INR | 3.95 | 3.95 | 3.61 | 3.85 | 3.85 | +0.12 (+3.22%) | 3,862 |
6 Aug 2003 | INR | 3.46 | 4 | 3.45 | 3.73 | 3.73 | -0.12 (-3.12%) | 8,180 |
5 Aug 2003 | INR | 3.9 | 4.1 | 3.85 | 3.85 | 3.85 | +0.24 (+6.65%) | 19,550 |
4 Aug 2003 | INR | 3.95 | 3.95 | 3.5 | 3.61 | 3.61 | -0.26 (-6.72%) | 16,042 |
1 Aug 2003 | INR | 3.56 | 4.1 | 3.56 | 3.87 | 3.87 | +0.32 (+9.01%) | 20,155 |
31 Jul 2003 | INR | 3.75 | 3.9 | 3.5 | 3.55 | 3.55 | -0.29 (-7.55%) | 15,083 |
30 Jul 2003 | INR | 3.55 | 3.94 | 3.5 | 3.84 | 3.84 | +0.34 (+9.71%) | 7,410 |
29 Jul 2003 | INR | 3.31 | 3.7 | 3.31 | 3.5 | 3.5 | -0.15 (-4.11%) | 5,550 |
28 Jul 2003 | INR | 2.95 | 3.73 | 2.95 | 3.65 | 3.65 | +0.41 (+12.65%) | 8,100 |
25 Jul 2003 | INR | 3.56 | 3.7 | 3.1 | 3.24 | 3.24 | -0.37 (-10.25%) | 13,300 |
24 Jul 2003 | INR | 3.88 | 3.88 | 3.3 | 3.61 | 3.61 | +0.25 (+7.44%) | 3,425 |
23 Jul 2003 | INR | 3.78 | 3.9 | 3.36 | 3.36 | 3.36 | -0.14 (-4.00%) | 8,875 |
22 Jul 2003 | INR | 3.07 | 3.5 | 3.06 | 3.5 | 3.5 | 0.0 (0.0%) | 3,892 |
21 Jul 2003 | INR | 3.25 | 3.6 | 3.25 | 3.5 | 3.5 | -0.25 (-6.67%) | 7,375 |
18 Jul 2003 | INR | 3.65 | 3.9 | 3.65 | 3.75 | 3.75 | -0.05 (-1.32%) | 5,400 |
17 Jul 2003 | INR | 3.76 | 4.1 | 3.76 | 3.8 | 3.8 | -0.29 (-7.09%) | 7,610 |
16 Jul 2003 | INR | 3.46 | 4.1 | 3.46 | 4.09 | 4.09 | +0.44 (+12.05%) | 7,935 |
15 Jul 2003 | INR | 3.72 | 4 | 3.65 | 3.65 | 3.65 | -0.04 (-1.08%) | 9,245 |
14 Jul 2003 | INR | 3.66 | 3.8 | 3.6 | 3.69 | 3.69 | -0.11 (-2.89%) | 4,950 |
11 Jul 2003 | INR | 3.52 | 4 | 3.52 | 3.8 | 3.8 | -0.05 (-1.30%) | 13,790 |
10 Jul 2003 | INR | 4 | 4 | 3.5 | 3.85 | 3.85 | -0.07 (-1.79%) | 7,900 |
9 Jul 2003 | INR | 3.9 | 4.19 | 3.6 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,400 |
8 Jul 2003 | INR | 3.52 | 4.25 | 3.52 | 3.9 | 3.9 | -0.34 (-8.02%) | 11,370 |
7 Jul 2003 | INR | 4.25 | 4.4 | 4 | 4.24 | 4.24 | +0.04 (+0.95%) | 10,987 |
4 Jul 2003 | INR | 4.3 | 4.64 | 3.81 | 4.2 | 4.2 | -0.07 (-1.64%) | 22,600 |