Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2003 | INR | 7.3 | 8.4 | 6.9 | 7.48 | 7.48 | +0.48 (+6.86%) | 20,863 |
25 Jul 2003 | INR | 8.28 | 8.28 | 6.66 | 7 | 7 | +0.1 (+1.45%) | 2,010 |
24 Jul 2003 | INR | 6.25 | 6.99 | 6.25 | 6.9 | 6.9 | -0.16 (-2.27%) | 2,505 |
23 Jul 2003 | INR | 7.84 | 7.84 | 6.65 | 7.06 | 7.06 | +0.52 (+7.95%) | 1,510 |
22 Jul 2003 | INR | 7.59 | 7.59 | 6.25 | 6.54 | 6.54 | -0.46 (-6.57%) | 215 |
21 Jul 2003 | INR | 7 | 7.49 | 6.95 | 7 | 7 | +0.51 (+7.86%) | 4,601 |
18 Jul 2003 | INR | 5.8 | 6.49 | 5.8 | 6.49 | 6.49 | +0.87 (+15.48%) | 1,652 |
17 Jul 2003 | INR | 6.95 | 7 | 5.62 | 5.62 | 5.62 | -0.4 (-6.64%) | 1,105 |
16 Jul 2003 | INR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.71 (-10.55%) | 100 |
15 Jul 2003 | INR | 6 | 7.24 | 6 | 6.73 | 6.73 | -0.26 (-3.72%) | 580 |
14 Jul 2003 | INR | 6.25 | 6.99 | 6.25 | 6.99 | 6.99 | -0.01 (-0.14%) | 505 |
11 Jul 2003 | INR | 7.48 | 7.48 | 6.05 | 7 | 7 | +0.44 (+6.71%) | 605 |
10 Jul 2003 | INR | 7 | 7.29 | 6.5 | 6.56 | 6.56 | -0.44 (-6.29%) | 1,006 |
9 Jul 2003 | INR | 7 | 8.25 | 6.25 | 7 | 7 | -0.8 (-10.26%) | 11,555 |
8 Jul 2003 | INR | 7.5 | 8 | 7.5 | 7.8 | 7.8 | +0.3 (+4%) | 2,705 |
7 Jul 2003 | INR | 7 | 8 | 7 | 7.5 | 7.5 | 0.0 (0.0%) | 15,900 |
4 Jul 2003 | INR | 7 | 7.9 | 7 | 7.5 | 7.5 | +0.25 (+3.45%) | 10,200 |
3 Jul 2003 | INR | 7 | 7.77 | 7 | 7.25 | 7.25 | -0.4 (-5.23%) | 10,300 |
2 Jul 2003 | INR | 7 | 7.77 | 7 | 7.65 | 7.65 | +0.65 (+9.29%) | 12,700 |
1 Jul 2003 | INR | 7 | 7.77 | 7 | 7 | 7 | -0.5 (-6.67%) | 11,900 |
30 Jun 2003 | INR | 7 | 8.99 | 6.15 | 7.5 | 7.5 | -0.12 (-1.57%) | 11,802 |
27 Jun 2003 | INR | 7.1 | 7.75 | 7.1 | 7.62 | 7.62 | +0.62 (+8.86%) | 15,500 |
26 Jun 2003 | INR | 7 | 7.5 | 7 | 7 | 7 | -0.32 (-4.37%) | 400 |
25 Jun 2003 | INR | 6.25 | 7.32 | 6.25 | 7.32 | 7.32 | +1.22 (+20%) | 3,400 |
24 Jun 2003 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.1 (+1.67%) | 100 |
23 Jun 2003 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
20 Jun 2003 | INR | 6 | 6 | 5.5 | 6 | 6 | -0.3 (-4.76%) | 405 |
19 Jun 2003 | INR | 5.2 | 6.3 | 5.2 | 6.3 | 6.3 | +1 (+18.87%) | 4,358 |
18 Jun 2003 | INR | 5.25 | 5.7 | 5.25 | 5.3 | 5.3 | -0.59 (-10.02%) | 1,000 |
17 Jun 2003 | INR | 5.05 | 5.89 | 5.05 | 5.89 | 5.89 | +0.4 (+7.29%) | 300 |