Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | INR | 7.9 | 8 | 7.9 | 8 | 8 | -0.38 (-4.53%) | 5,200 |
8 Aug 2003 | INR | 7.55 | 8.38 | 7.55 | 8.38 | 8.38 | +0.27 (+3.33%) | 1,200 |
7 Aug 2003 | INR | 7.67 | 8.3 | 7.67 | 8.11 | 8.11 | +0.06 (+0.75%) | 11,110 |
6 Aug 2003 | INR | 7.7 | 8.39 | 7.7 | 8.05 | 8.05 | -0.45 (-5.29%) | 4,082 |
5 Aug 2003 | INR | 8.99 | 8.99 | 8.5 | 8.5 | 8.5 | +0.42 (+5.20%) | 1,500 |
4 Aug 2003 | INR | 8.05 | 9.25 | 8.01 | 8.08 | 8.08 | -0.67 (-7.66%) | 7,225 |
1 Aug 2003 | INR | 8.85 | 8.85 | 8.1 | 8.75 | 8.75 | +0.25 (+2.94%) | 1,100 |
31 Jul 2003 | INR | 8.05 | 8.5 | 8.05 | 8.5 | 8.5 | 0.0 (0.0%) | 800 |
30 Jul 2003 | INR | 8.1 | 8.5 | 7.87 | 8.5 | 8.5 | +0.45 (+5.59%) | 2,200 |
29 Jul 2003 | INR | 7.5 | 8.5 | 7.5 | 8.05 | 8.05 | -0.45 (-5.29%) | 400 |
28 Jul 2003 | INR | 9.25 | 9.25 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 400 |
25 Jul 2003 | INR | 8.05 | 8.5 | 8.05 | 8.5 | 8.5 | +0.2 (+2.41%) | 500 |
24 Jul 2003 | INR | 8.35 | 8.35 | 8.25 | 8.3 | 8.3 | +0.29 (+3.62%) | 400 |
23 Jul 2003 | INR | 8.25 | 8.25 | 8.01 | 8.01 | 8.01 | 0.0 (0.0%) | 1,100 |
22 Jul 2003 | INR | 7.36 | 8.01 | 7.35 | 8.01 | 8.01 | -0.09 (-1.11%) | 1,100 |
21 Jul 2003 | INR | 8.25 | 8.25 | 8.1 | 8.1 | 8.1 | +0.05 (+0.62%) | 10,200 |
18 Jul 2003 | INR | 6.89 | 8.14 | 6.89 | 8.05 | 8.05 | -0.25 (-3.01%) | 2,600 |
17 Jul 2003 | INR | 8.6 | 8.6 | 8.25 | 8.3 | 8.3 | -0.4 (-4.60%) | 2,750 |
16 Jul 2003 | INR | 8.75 | 8.75 | 8.6 | 8.7 | 8.7 | -0.24 (-2.68%) | 3,010 |
15 Jul 2003 | INR | 8.55 | 9 | 8.55 | 8.94 | 8.94 | -0.16 (-1.76%) | 4,700 |
14 Jul 2003 | INR | 9 | 9.5 | 9 | 9.1 | 9.1 | -0.15 (-1.62%) | 1,000 |
11 Jul 2003 | INR | 8.4 | 9.25 | 8.4 | 9.25 | 9.25 | +0.8 (+9.47%) | 1,500 |
10 Jul 2003 | INR | 8.26 | 9.4 | 8.26 | 8.45 | 8.45 | +0.25 (+3.05%) | 1,100 |
9 Jul 2003 | INR | 8.3 | 8.4 | 8.15 | 8.2 | 8.2 | -0.35 (-4.09%) | 2,712 |
8 Jul 2003 | INR | 8.45 | 8.58 | 8.45 | 8.55 | 8.55 | +0.05 (+0.59%) | 3,400 |
7 Jul 2003 | INR | 8.8 | 8.8 | 8.1 | 8.5 | 8.5 | +0.25 (+3.03%) | 1,100 |
4 Jul 2003 | INR | 8.15 | 8.62 | 8.15 | 8.25 | 8.25 | -0.75 (-8.33%) | 2,850 |
3 Jul 2003 | INR | 9.25 | 9.25 | 8.92 | 9 | 9 | -0.15 (-1.64%) | 1,600 |
2 Jul 2003 | INR | 9 | 9.15 | 9 | 9.15 | 9.15 | -0.15 (-1.61%) | 1,700 |
1 Jul 2003 | INR | 9.5 | 9.5 | 9.3 | 9.3 | 9.3 | +0.24 (+2.65%) | 800 |