Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2003 | INR | 7.1 | 8.9 | 7.1 | 8.9 | 4.45 | +0.15 (+1.71%) | 1,300 |
31 Jul 2003 | INR | 8.2 | 8.9 | 7.45 | 8.75 | 4.375 | +0.5 (+6.06%) | 3,330 |
30 Jul 2003 | INR | 9 | 9 | 8.25 | 8.25 | 4.125 | -0.27 (-3.17%) | 4,600 |
29 Jul 2003 | INR | 7.31 | 8.77 | 7.3 | 8.52 | 4.26 | -0.27 (-3.07%) | 3,450 |
28 Jul 2003 | INR | 6.75 | 8.79 | 6.75 | 8.79 | 4.395 | +0.84 (+10.57%) | 1,200 |
25 Jul 2003 | INR | 7 | 7.98 | 7 | 7.95 | 3.975 | +1.3 (+19.55%) | 536 |
24 Jul 2003 | INR | 6.65 | 6.65 | 6.65 | 6.65 | 3.325 | -0.85 (-11.33%) | 100 |
23 Jul 2003 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 3.75 | -1 (-11.76%) | 200 |
22 Jul 2003 | INR | 0 | 0 | 0 | 8.5 | 4.25 | 0.0 (0.0%) | 0 |
21 Jul 2003 | INR | 8 | 8.52 | 8 | 8.5 | 4.25 | +1.4 (+19.72%) | 4,450 |
18 Jul 2003 | INR | 7.22 | 7.22 | 7.1 | 7.1 | 3.55 | -1.4 (-16.47%) | 1,200 |
17 Jul 2003 | INR | 8 | 8.89 | 8 | 8.5 | 4.25 | +0.7 (+8.97%) | 2,400 |
16 Jul 2003 | INR | 7.3 | 7.8 | 7.3 | 7.8 | 3.9 | +1.3 (+20%) | 3,340 |
15 Jul 2003 | INR | 6.2 | 6.55 | 6.2 | 6.5 | 3.25 | -0.9 (-12.16%) | 500 |
14 Jul 2003 | INR | 5.61 | 7.4 | 5.6 | 7.4 | 3.7 | +1.05 (+16.54%) | 700 |
11 Jul 2003 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 3.175 | -0.85 (-11.81%) | 100 |
10 Jul 2003 | INR | 6.97 | 7.2 | 6.97 | 7.2 | 3.6 | -1.5 (-17.24%) | 600 |
9 Jul 2003 | INR | 7.45 | 8.8 | 7.45 | 8.7 | 4.35 | +0.42 (+5.07%) | 850 |
8 Jul 2003 | INR | 8.4 | 8.45 | 8.25 | 8.28 | 4.14 | -0.23 (-2.70%) | 2,900 |
7 Jul 2003 | INR | 8.45 | 8.51 | 8.45 | 8.51 | 4.255 | +0.21 (+2.53%) | 5,600 |
4 Jul 2003 | INR | 7.98 | 8.4 | 7.98 | 8.3 | 4.15 | +0.8 (+10.67%) | 5,760 |
3 Jul 2003 | INR | 7.05 | 7.5 | 6.7 | 7.5 | 3.75 | +0.5 (+7.14%) | 3,500 |
2 Jul 2003 | INR | 7.06 | 7.1 | 7 | 7 | 3.5 | -0.5 (-6.67%) | 2,550 |
1 Jul 2003 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 3.75 | -0.25 (-3.23%) | 100 |
30 Jun 2003 | INR | 7.8 | 7.81 | 7.75 | 7.75 | 3.875 | +0.2 (+2.65%) | 4,380 |
27 Jun 2003 | INR | 7.5 | 7.55 | 7.5 | 7.55 | 3.775 | -0.45 (-5.63%) | 500 |
26 Jun 2003 | INR | 7.8 | 8 | 7.8 | 8 | 4 | -0.25 (-3.03%) | 300 |
25 Jun 2003 | INR | 8.39 | 8.39 | 8.25 | 8.25 | 4.125 | +1.25 (+17.86%) | 1,250 |
24 Jun 2003 | INR | 7 | 7 | 7 | 7 | 3.5 | -0.15 (-2.10%) | 50 |
23 Jun 2003 | INR | 7.1 | 7.45 | 7.1 | 7.15 | 3.575 | +0.94 (+15.14%) | 2,500 |