Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2003 | INR | 3.25 | 3.39 | 3.21 | 3.26 | 3.26 | -0.04 (-1.21%) | 232,000 |
21 Jul 2003 | INR | 3.3 | 3.64 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 511,460 |
18 Jul 2003 | INR | 3.65 | 3.65 | 3.2 | 3.3 | 3.3 | -0.01 (-0.30%) | 227,000 |
17 Jul 2003 | INR | 3.55 | 3.55 | 3.3 | 3.31 | 3.31 | -0.33 (-9.07%) | 467,000 |
16 Jul 2003 | INR | 3.66 | 3.79 | 3.53 | 3.64 | 3.64 | +0.03 (+0.83%) | 204,550 |
15 Jul 2003 | INR | 3.77 | 4 | 3.52 | 3.61 | 3.61 | -0.35 (-8.84%) | 438,500 |
14 Jul 2003 | INR | 3.85 | 4.15 | 3.76 | 3.96 | 3.96 | +0.22 (+5.88%) | 549,660 |
11 Jul 2003 | INR | 3.9 | 4.18 | 3.58 | 3.74 | 3.74 | -0.06 (-1.58%) | 603,040 |
10 Jul 2003 | INR | 3.89 | 3.93 | 3.32 | 3.8 | 3.8 | +0.33 (+9.51%) | 955,530 |
9 Jul 2003 | INR | 4 | 4 | 3.25 | 3.47 | 3.47 | -0.18 (-4.93%) | 343,200 |
8 Jul 2003 | INR | 3.2 | 3.67 | 3.11 | 3.65 | 3.65 | +0.59 (+19.28%) | 686,840 |
7 Jul 2003 | INR | 3.2 | 3.2 | 3.06 | 3.06 | 3.06 | +0.04 (+1.32%) | 250,600 |
4 Jul 2003 | INR | 3.25 | 3.25 | 2.9 | 3.02 | 3.02 | -0.08 (-2.58%) | 398,190 |
3 Jul 2003 | INR | 3.25 | 3.25 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 105,050 |
2 Jul 2003 | INR | 3.05 | 3.25 | 3 | 3.16 | 3.16 | +0.11 (+3.61%) | 173,020 |
1 Jul 2003 | INR | 3.25 | 3.3 | 2.98 | 3.05 | 3.05 | -0.15 (-4.69%) | 365,270 |
30 Jun 2003 | INR | 3.24 | 3.25 | 3.01 | 3.2 | 3.2 | -0.06 (-1.84%) | 354,520 |
27 Jun 2003 | INR | 3.1 | 3.44 | 3.01 | 3.26 | 3.26 | +0.28 (+9.40%) | 342,300 |
26 Jun 2003 | INR | 2.71 | 3 | 2.71 | 2.98 | 2.98 | -0.01 (-0.33%) | 209,020 |
25 Jun 2003 | INR | 3.04 | 3.05 | 2.92 | 2.99 | 2.99 | +0.07 (+2.40%) | 103,000 |
24 Jun 2003 | INR | 3 | 3.09 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 80,000 |
23 Jun 2003 | INR | 2.9 | 3 | 2.86 | 3 | 3 | -0.01 (-0.33%) | 58,000 |
20 Jun 2003 | INR | 3.39 | 3.4 | 3.01 | 3.01 | 3.01 | -0.3 (-9.06%) | 164,250 |
19 Jun 2003 | INR | 3.33 | 3.49 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 162,500 |
18 Jun 2003 | INR | 3.79 | 3.79 | 3.28 | 3.39 | 3.39 | +0.11 (+3.35%) | 123,020 |
17 Jun 2003 | INR | 3.89 | 3.89 | 3.24 | 3.28 | 3.28 | -0.22 (-6.29%) | 597,000 |
16 Jun 2003 | INR | 3.2 | 3.75 | 3.2 | 3.5 | 3.5 | +0.09 (+2.64%) | 277,750 |
13 Jun 2003 | INR | 3.48 | 3.54 | 2.62 | 3.41 | 3.41 | +0.19 (+5.90%) | 488,070 |
12 Jun 2003 | INR | 3.35 | 3.48 | 3.11 | 3.22 | 3.22 | -0.07 (-2.13%) | 296,020 |
11 Jun 2003 | INR | 3.3 | 3.64 | 3.26 | 3.29 | 3.29 | -0.14 (-4.08%) | 140,700 |