Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2003 | INR | 7.4 | 7.4 | 7.01 | 7.19 | 7.19 | -0.01 (-0.14%) | 34,550 |
12 Aug 2003 | INR | 6 | 7.25 | 6 | 7.2 | 7.2 | +0.7 (+10.77%) | 16,850 |
11 Aug 2003 | INR | 6.03 | 6.75 | 6.02 | 6.5 | 6.5 | +0.1 (+1.56%) | 8,695 |
8 Aug 2003 | INR | 5.55 | 6.4 | 5.55 | 6.4 | 6.4 | +0.7 (+12.28%) | 10,800 |
7 Aug 2003 | INR | 6.5 | 6.5 | 5.62 | 5.7 | 5.7 | -0.42 (-6.86%) | 1,500 |
6 Aug 2003 | INR | 5.95 | 6.5 | 5.95 | 6.12 | 6.12 | -0.13 (-2.08%) | 10,760 |
5 Aug 2003 | INR | 6.01 | 6.8 | 6.01 | 6.25 | 6.25 | -0.5 (-7.41%) | 4,300 |
4 Aug 2003 | INR | 5.75 | 6.84 | 5.4 | 6.75 | 6.75 | +1.05 (+18.42%) | 23,236 |
1 Aug 2003 | INR | 4.7 | 5.7 | 4.7 | 5.7 | 5.7 | +0.8 (+16.33%) | 20,400 |
31 Jul 2003 | INR | 4.54 | 5 | 4.54 | 4.9 | 4.9 | +0.35 (+7.69%) | 2,450 |
30 Jul 2003 | INR | 4.4 | 5.5 | 4.4 | 4.55 | 4.55 | -0.44 (-8.82%) | 11,250 |
29 Jul 2003 | INR | 5.44 | 5.7 | 4.59 | 4.99 | 4.99 | +0.24 (+5.05%) | 2,500 |
28 Jul 2003 | INR | 4.5 | 5 | 4.5 | 4.75 | 4.75 | +0.25 (+5.56%) | 4,200 |
25 Jul 2003 | INR | 4.3 | 4.5 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 300 |
24 Jul 2003 | INR | 4.26 | 4.5 | 4.26 | 4.5 | 4.5 | -0.24 (-5.06%) | 1,200 |
23 Jul 2003 | INR | 4.01 | 4.74 | 4.01 | 4.74 | 4.74 | -0.08 (-1.66%) | 950 |
22 Jul 2003 | INR | 4.48 | 4.88 | 4.26 | 4.82 | 4.82 | +0.31 (+6.87%) | 2,750 |
21 Jul 2003 | INR | 4.11 | 4.74 | 4.11 | 4.51 | 4.51 | +0.01 (+0.22%) | 1,495 |
18 Jul 2003 | INR | 4.41 | 4.69 | 4.41 | 4.5 | 4.5 | -0.16 (-3.43%) | 400 |
17 Jul 2003 | INR | 4.65 | 5 | 4.65 | 4.66 | 4.66 | -0.34 (-6.80%) | 1,600 |
16 Jul 2003 | INR | 4.56 | 5 | 4.5 | 5 | 5 | 0.0 (0.0%) | 6,000 |
15 Jul 2003 | INR | 4.52 | 5 | 4.52 | 5 | 5 | 0.0 (0.0%) | 1,400 |
14 Jul 2003 | INR | 5 | 5 | 5 | 5 | 5 | +0.03 (+0.60%) | 2,500 |
11 Jul 2003 | INR | 5 | 5.35 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,184 |
10 Jul 2003 | INR | 4.17 | 5.11 | 4.17 | 4.99 | 4.99 | +0.49 (+10.89%) | 2,216 |
9 Jul 2003 | INR | 4.99 | 5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,200 |
8 Jul 2003 | INR | 4.04 | 4.7 | 4.04 | 4.5 | 4.5 | 0.0 (0.0%) | 1,525 |
7 Jul 2003 | INR | 4.55 | 4.55 | 4.26 | 4.5 | 4.5 | -0.23 (-4.86%) | 1,400 |
4 Jul 2003 | INR | 4.35 | 4.75 | 4.35 | 4.73 | 4.73 | +0.03 (+0.64%) | 1,100 |
3 Jul 2003 | INR | 4.6 | 4.7 | 4.6 | 4.7 | 4.7 | -0.4 (-7.84%) | 300 |