Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2003 | INR | 6.5 | 6.63 | 6.03 | 6.48 | 6.48 | +0.45 (+7.46%) | 2,350 |
1 Aug 2003 | INR | 0 | 0 | 0 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
31 Jul 2003 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.03 (+0.50%) | 500 |
30 Jul 2003 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
29 Jul 2003 | INR | 5.7 | 6.2 | 5.64 | 6 | 6 | -0.25 (-4%) | 4,654 |
28 Jul 2003 | INR | 6.01 | 6.26 | 6.01 | 6.25 | 6.25 | +0.05 (+0.81%) | 2,200 |
25 Jul 2003 | INR | 6.05 | 6.5 | 6.05 | 6.2 | 6.2 | +0.15 (+2.48%) | 2,347 |
24 Jul 2003 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 200 |
23 Jul 2003 | INR | 6.51 | 6.51 | 6.12 | 6.12 | 6.12 | -0.48 (-7.27%) | 3,000 |
22 Jul 2003 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | +0.1 (+1.54%) | 700 |
21 Jul 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.18 (+2.85%) | 1,300 |
18 Jul 2003 | INR | 6.65 | 6.65 | 6.32 | 6.32 | 6.32 | +0.01 (+0.16%) | 215 |
17 Jul 2003 | INR | 6.12 | 7 | 6.12 | 6.31 | 6.31 | -0.19 (-2.92%) | 1,785 |
16 Jul 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 500 |
15 Jul 2003 | INR | 6.5 | 6.51 | 6.5 | 6.5 | 6.5 | -0.4 (-5.80%) | 1,250 |
14 Jul 2003 | INR | 7 | 7 | 6.55 | 6.9 | 6.9 | +0.35 (+5.34%) | 2,500 |
11 Jul 2003 | INR | 6.51 | 6.99 | 6.5 | 6.55 | 6.55 | -0.2 (-2.96%) | 1,650 |
10 Jul 2003 | INR | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -0.65 (-8.78%) | 1,700 |
9 Jul 2003 | INR | 7.51 | 7.55 | 7.4 | 7.4 | 7.4 | -0.06 (-0.80%) | 3,000 |
8 Jul 2003 | INR | 7.75 | 7.75 | 7.46 | 7.46 | 7.46 | +0.4 (+5.67%) | 600 |
7 Jul 2003 | INR | 7.35 | 7.35 | 7 | 7.06 | 7.06 | -0.29 (-3.95%) | 10,890 |
4 Jul 2003 | INR | 7.1 | 7.5 | 7.1 | 7.35 | 7.35 | -0.2 (-2.65%) | 2,400 |
3 Jul 2003 | INR | 8 | 8.25 | 7 | 7.55 | 7.55 | +0.05 (+0.67%) | 10,221 |
2 Jul 2003 | INR | 7.6 | 7.6 | 7.35 | 7.5 | 7.5 | -0.01 (-0.13%) | 2,200 |
1 Jul 2003 | INR | 7 | 7.6 | 7 | 7.51 | 7.51 | -0.18 (-2.34%) | 3,550 |
30 Jun 2003 | INR | 8.11 | 8.11 | 7.69 | 7.69 | 7.69 | -0.85 (-9.95%) | 7,510 |
27 Jun 2003 | INR | 8.6 | 9 | 8.52 | 8.54 | 8.54 | -0.38 (-4.26%) | 6,424 |
26 Jun 2003 | INR | 9.45 | 9.45 | 8.35 | 8.92 | 8.92 | +0.21 (+2.41%) | 17,576 |
25 Jun 2003 | INR | 9.65 | 9.65 | 8.22 | 8.71 | 8.71 | -0.19 (-2.13%) | 57,890 |
24 Jun 2003 | INR | 9.97 | 9.97 | 8.83 | 8.9 | 8.9 | -0.9 (-9.18%) | 24,300 |