Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | INR | 5 | 5.84 | 5 | 5.39 | 5.39 | +0.52 (+10.68%) | 65,757 |
13 Aug 2003 | INR | 4.6 | 5 | 4.6 | 4.87 | 4.87 | +0.27 (+5.87%) | 36,350 |
12 Aug 2003 | INR | 4.51 | 4.98 | 4.25 | 4.6 | 4.6 | +0.2 (+4.55%) | 52,931 |
11 Aug 2003 | INR | 3.7 | 4.4 | 3.7 | 4.4 | 4.4 | +0.73 (+19.89%) | 50,249 |
8 Aug 2003 | INR | 3.4 | 3.7 | 3.25 | 3.67 | 3.67 | +0.35 (+10.54%) | 31,355 |
7 Aug 2003 | INR | 3.25 | 3.38 | 3.25 | 3.32 | 3.32 | +0.02 (+0.61%) | 11,928 |
6 Aug 2003 | INR | 3.1 | 3.49 | 3.1 | 3.3 | 3.3 | +0.05 (+1.54%) | 3,300 |
5 Aug 2003 | INR | 3.45 | 3.6 | 3.12 | 3.25 | 3.25 | -0.13 (-3.85%) | 24,107 |
4 Aug 2003 | INR | 3.25 | 3.55 | 3.17 | 3.38 | 3.38 | +0.09 (+2.74%) | 10,401 |
1 Aug 2003 | INR | 2.72 | 3.3 | 2.72 | 3.29 | 3.29 | -0.06 (-1.79%) | 6,200 |
31 Jul 2003 | INR | 3.05 | 3.5 | 3.05 | 3.35 | 3.35 | -0.01 (-0.30%) | 5,951 |
30 Jul 2003 | INR | 3.01 | 3.74 | 3.01 | 3.36 | 3.36 | +0.21 (+6.67%) | 14,050 |
29 Jul 2003 | INR | 3.85 | 3.85 | 3 | 3.15 | 3.15 | -0.1 (-3.08%) | 5,023 |
28 Jul 2003 | INR | 3.2 | 3.35 | 3 | 3.25 | 3.25 | +0.1 (+3.17%) | 12,052 |
25 Jul 2003 | INR | 3.6 | 4 | 3.01 | 3.15 | 3.15 | -0.3 (-8.70%) | 3,560 |
24 Jul 2003 | INR | 3.5 | 3.5 | 3.07 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,400 |
23 Jul 2003 | INR | 3.35 | 3.68 | 3.05 | 3.4 | 3.4 | +0.27 (+8.63%) | 4,367 |
22 Jul 2003 | INR | 3.07 | 3.13 | 3.05 | 3.13 | 3.13 | +0.02 (+0.64%) | 5,193 |
21 Jul 2003 | INR | 3.11 | 3.2 | 3.11 | 3.11 | 3.11 | -0.09 (-2.81%) | 8,500 |
18 Jul 2003 | INR | 3.05 | 3.45 | 3 | 3.2 | 3.2 | -0.11 (-3.32%) | 3,810 |
17 Jul 2003 | INR | 3.25 | 3.45 | 3.25 | 3.31 | 3.31 | +0.06 (+1.85%) | 13,150 |
16 Jul 2003 | INR | 3.25 | 3.9 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 6,100 |
15 Jul 2003 | INR | 3.6 | 3.6 | 3.25 | 3.32 | 3.32 | -0.34 (-9.29%) | 6,050 |
14 Jul 2003 | INR | 3.3 | 3.8 | 3.3 | 3.66 | 3.66 | -0.2 (-5.18%) | 6,400 |
11 Jul 2003 | INR | 3.71 | 4.1 | 3.71 | 3.86 | 3.86 | -0.22 (-5.39%) | 9,857 |
10 Jul 2003 | INR | 4.29 | 4.3 | 3.85 | 4.08 | 4.08 | +0.07 (+1.75%) | 29,400 |
9 Jul 2003 | INR | 4.05 | 4.33 | 4.01 | 4.01 | 4.01 | +0.4 (+11.08%) | 40,010 |
8 Jul 2003 | INR | 4 | 4 | 3.59 | 3.61 | 3.61 | -0.25 (-6.48%) | 19,900 |
7 Jul 2003 | INR | 4 | 4.25 | 3.3 | 3.86 | 3.86 | +0.16 (+4.32%) | 31,383 |
4 Jul 2003 | INR | 3.45 | 3.76 | 3.15 | 3.7 | 3.7 | +0.39 (+11.78%) | 21,550 |