Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | INR | 3.3 | 3.3 | 3.02 | 3.1 | 3.1 | +0.03 (+0.98%) | 3,050 |
8 Aug 2003 | INR | 2.9 | 3.13 | 2.9 | 3.07 | 3.07 | +0.22 (+7.72%) | 4,175 |
7 Aug 2003 | INR | 3 | 3 | 2.85 | 2.85 | 2.85 | +0.04 (+1.42%) | 1,524 |
6 Aug 2003 | INR | 2.7 | 3.21 | 2.7 | 2.81 | 2.81 | -0.19 (-6.33%) | 2,302 |
5 Aug 2003 | INR | 3 | 3 | 2.81 | 3 | 3 | 0.0 (0.0%) | 1,550 |
4 Aug 2003 | INR | 3.5 | 3.5 | 3 | 3 | 3 | -0.1 (-3.23%) | 2,000 |
1 Aug 2003 | INR | 2.9 | 3.1 | 2.9 | 3.1 | 3.1 | +0.25 (+8.77%) | 2,550 |
31 Jul 2003 | INR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.1 (+3.64%) | 100 |
30 Jul 2003 | INR | 3.1 | 3.1 | 2.75 | 2.75 | 2.75 | +0.05 (+1.85%) | 700 |
29 Jul 2003 | INR | 2.55 | 2.7 | 2.55 | 2.7 | 2.7 | 0.0 (0.0%) | 1,100 |
28 Jul 2003 | INR | 2.75 | 2.93 | 2.53 | 2.7 | 2.7 | -0.03 (-1.10%) | 700 |
25 Jul 2003 | INR | 2.62 | 3.13 | 2.61 | 2.73 | 2.73 | +0.12 (+4.60%) | 3,650 |
24 Jul 2003 | INR | 2.62 | 3 | 2.61 | 2.61 | 2.61 | -0.01 (-0.38%) | 2,000 |
23 Jul 2003 | INR | 2.8 | 2.8 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 2,600 |
22 Jul 2003 | INR | 2.6 | 3 | 2.6 | 2.65 | 2.65 | -0.12 (-4.33%) | 1,700 |
21 Jul 2003 | INR | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.07 (-2.46%) | 450 |
18 Jul 2003 | INR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.41 (-12.62%) | 100 |
17 Jul 2003 | INR | 3 | 3.25 | 3 | 3.25 | 3.25 | +0.48 (+17.33%) | 3,810 |
16 Jul 2003 | INR | 2.89 | 2.89 | 2.77 | 2.77 | 2.77 | -0.22 (-7.36%) | 600 |
15 Jul 2003 | INR | 3.3 | 3.3 | 2.72 | 2.99 | 2.99 | +0.16 (+5.65%) | 1,203 |
14 Jul 2003 | INR | 3 | 3 | 2.83 | 2.83 | 2.83 | -0.17 (-5.67%) | 225 |
11 Jul 2003 | INR | 2.75 | 3 | 2.75 | 3 | 3 | -0.29 (-8.81%) | 640 |
10 Jul 2003 | INR | 3.05 | 3.39 | 2.85 | 3.29 | 3.29 | -0.06 (-1.79%) | 8,015 |
9 Jul 2003 | INR | 3.85 | 3.85 | 3.26 | 3.35 | 3.35 | -0.3 (-8.22%) | 4,700 |
8 Jul 2003 | INR | 4.05 | 4.1 | 3.65 | 3.65 | 3.65 | +0.15 (+4.29%) | 6,400 |
7 Jul 2003 | INR | 3.5 | 3.5 | 3.16 | 3.5 | 3.5 | +0.45 (+14.75%) | 3,900 |
4 Jul 2003 | INR | 3.58 | 3.6 | 3.05 | 3.05 | 3.05 | -0.62 (-16.89%) | 550 |
3 Jul 2003 | INR | 3.6 | 3.67 | 3.6 | 3.67 | 3.67 | +0.11 (+3.09%) | 1,550 |
2 Jul 2003 | INR | 3.78 | 3.78 | 3.05 | 3.56 | 3.56 | +0.41 (+13.02%) | 3,300 |
1 Jul 2003 | INR | 3 | 3.15 | 3 | 3.15 | 3.15 | -0.54 (-14.63%) | 3,700 |