Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | INR | 3.7 | 3.7 | 3.55 | 3.6 | 3.6 | -0.2 (-5.26%) | 1,000 |
13 Aug 2003 | INR | 2.85 | 3.95 | 2.85 | 3.8 | 3.8 | +0.3 (+8.57%) | 3,200 |
12 Aug 2003 | INR | 3.21 | 3.5 | 3.21 | 3.5 | 3.5 | +0.15 (+4.48%) | 2,000 |
11 Aug 2003 | INR | 4.69 | 4.69 | 3.22 | 3.35 | 3.35 | -0.65 (-16.25%) | 830 |
8 Aug 2003 | INR | 5 | 5 | 3.77 | 4 | 4 | -0.2 (-4.76%) | 1,405 |
7 Aug 2003 | INR | 3.76 | 4.2 | 3.75 | 4.2 | 4.2 | +0.31 (+7.97%) | 1,550 |
6 Aug 2003 | INR | 3.99 | 4.13 | 3.66 | 3.89 | 3.89 | +0.41 (+11.78%) | 1,600 |
5 Aug 2003 | INR | 3.5 | 3.89 | 3.46 | 3.48 | 3.48 | +0.16 (+4.82%) | 1,166 |
4 Aug 2003 | INR | 3.74 | 3.74 | 3.3 | 3.32 | 3.32 | -0.46 (-12.17%) | 1,220 |
1 Aug 2003 | INR | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | +0.28 (+8.00%) | 1,040 |
31 Jul 2003 | INR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | -0.09 (-2.51%) | 1,000 |
30 Jul 2003 | INR | 4.2 | 4.2 | 3.25 | 3.59 | 3.59 | +0.09 (+2.57%) | 4,840 |
29 Jul 2003 | INR | 3.51 | 3.99 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 2,225 |
28 Jul 2003 | INR | 4.2 | 4.2 | 3.6 | 3.75 | 3.75 | -0.33 (-8.09%) | 911 |
25 Jul 2003 | INR | 3.5 | 4.2 | 3.5 | 4.08 | 4.08 | +0.34 (+9.09%) | 6,236 |
24 Jul 2003 | INR | 3 | 4.01 | 3 | 3.74 | 3.74 | +0.23 (+6.55%) | 672 |
23 Jul 2003 | INR | 3.47 | 4.16 | 3.47 | 3.51 | 3.51 | +0.04 (+1.15%) | 17,125 |
22 Jul 2003 | INR | 3.6 | 3.6 | 2.95 | 3.47 | 3.47 | +0.47 (+15.67%) | 130 |
21 Jul 2003 | INR | 3.7 | 3.7 | 2.71 | 3 | 3 | -0.1 (-3.23%) | 510 |
18 Jul 2003 | INR | 3.25 | 3.39 | 2.51 | 3.1 | 3.1 | +0.09 (+2.99%) | 1,595 |
17 Jul 2003 | INR | 3.02 | 3.3 | 3 | 3.01 | 3.01 | -0.27 (-8.23%) | 800 |
16 Jul 2003 | INR | 3.64 | 3.65 | 2.63 | 3.28 | 3.28 | +0.22 (+7.19%) | 1,716 |
15 Jul 2003 | INR | 3.06 | 3.49 | 3.06 | 3.06 | 3.06 | -0.68 (-18.18%) | 165 |
14 Jul 2003 | INR | 2.65 | 3.74 | 2.6 | 3.74 | 3.74 | +0.54 (+16.88%) | 2,945 |
11 Jul 2003 | INR | 2.45 | 3.25 | 2.45 | 3.2 | 3.2 | +0.2 (+6.67%) | 750 |
10 Jul 2003 | INR | 3.57 | 3.57 | 3 | 3 | 3 | -0.01 (-0.33%) | 2,760 |
9 Jul 2003 | INR | 3.5 | 3.92 | 3 | 3.01 | 3.01 | -0.26 (-7.95%) | 801 |
8 Jul 2003 | INR | 2.37 | 3.45 | 2.37 | 3.27 | 3.27 | +0.35 (+11.99%) | 318 |
7 Jul 2003 | INR | 2.8 | 3.59 | 2.8 | 2.92 | 2.92 | -0.08 (-2.67%) | 711 |
4 Jul 2003 | INR | 3.59 | 3.59 | 2.75 | 3 | 3 | -0.01 (-0.33%) | 110 |