Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | INR | 3.4 | 4 | 3.4 | 3.6 | 3.6 | -0.27 (-6.98%) | 402 |
5 Aug 2003 | INR | 3.75 | 3.99 | 3.63 | 3.87 | 3.87 | +0.16 (+4.31%) | 10,050 |
4 Aug 2003 | INR | 3.9 | 4 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 2,200 |
1 Aug 2003 | INR | 3.53 | 3.9 | 3.53 | 3.9 | 3.9 | -0.1 (-2.50%) | 300 |
31 Jul 2003 | INR | 3.9 | 4.48 | 3.8 | 4 | 4 | 0.0 (0.0%) | 6,001 |
30 Jul 2003 | INR | 4.2 | 4.2 | 4 | 4 | 4 | -0.15 (-3.61%) | 4,800 |
29 Jul 2003 | INR | 4 | 4.38 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 2,104 |
28 Jul 2003 | INR | 3.34 | 4.1 | 3.34 | 4 | 4 | -0.1 (-2.44%) | 1,400 |
25 Jul 2003 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.68 (+19.88%) | 300 |
24 Jul 2003 | INR | 3.4 | 3.42 | 3.4 | 3.42 | 3.42 | -0.15 (-4.20%) | 900 |
23 Jul 2003 | INR | 3.58 | 3.9 | 3.57 | 3.57 | 3.57 | -0.18 (-4.80%) | 1,102 |
22 Jul 2003 | INR | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | +0.11 (+3.02%) | 700 |
21 Jul 2003 | INR | 3.74 | 4.4 | 3.61 | 3.64 | 3.64 | -0.13 (-3.45%) | 4,399 |
18 Jul 2003 | INR | 4 | 4 | 3.77 | 3.77 | 3.77 | -0.23 (-5.75%) | 2,144 |
17 Jul 2003 | INR | 4.2 | 4.45 | 4 | 4 | 4 | -0.06 (-1.48%) | 6,802 |
16 Jul 2003 | INR | 4.2 | 4.2 | 4.06 | 4.06 | 4.06 | -0.19 (-4.47%) | 1,800 |
15 Jul 2003 | INR | 4.25 | 4.25 | 4 | 4.25 | 4.25 | +0.1 (+2.41%) | 2,800 |
14 Jul 2003 | INR | 4.05 | 4.26 | 4.05 | 4.15 | 4.15 | -0.14 (-3.26%) | 2,800 |
11 Jul 2003 | INR | 4.4 | 4.4 | 4.23 | 4.29 | 4.29 | -0.21 (-4.67%) | 5,800 |
10 Jul 2003 | INR | 4.31 | 4.51 | 4.25 | 4.5 | 4.5 | -0.34 (-7.02%) | 5,800 |
9 Jul 2003 | INR | 4.15 | 4.9 | 4.15 | 4.84 | 4.84 | +0.04 (+0.83%) | 6,127 |
8 Jul 2003 | INR | 5.46 | 5.55 | 4.8 | 4.8 | 4.8 | +0.05 (+1.05%) | 18,055 |
7 Jul 2003 | INR | 4.75 | 4.76 | 4.11 | 4.75 | 4.75 | +0.78 (+19.65%) | 10,615 |
4 Jul 2003 | INR | 3.9 | 4.62 | 3.8 | 3.97 | 3.97 | +0.12 (+3.12%) | 6,982 |
3 Jul 2003 | INR | 4.2 | 4.2 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 700 |
2 Jul 2003 | INR | 3.75 | 4.25 | 3.75 | 3.9 | 3.9 | -0.1 (-2.50%) | 2,104 |
1 Jul 2003 | INR | 3.76 | 4 | 3.76 | 4 | 4 | 0.0 (0.0%) | 1,000 |
30 Jun 2003 | INR | 4 | 4.4 | 4 | 4 | 4 | +0.24 (+6.38%) | 2,914 |
27 Jun 2003 | INR | 4.15 | 4.2 | 3.62 | 3.76 | 3.76 | +0.15 (+4.16%) | 2,200 |
26 Jun 2003 | INR | 4 | 4.4 | 3.61 | 3.61 | 3.61 | -0.28 (-7.20%) | 2,308 |