Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 32.25 | +0.86 (+20%) | 21,650 |
16 Jul 2003 | INR | 4.3 | 4.3 | 3.91 | 4.3 | 26.875 | +0.7 (+19.44%) | 7,000 |
15 Jul 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 22.5 | +0.6 (+20%) | 21,960 |
14 Jul 2003 | INR | 3 | 3 | 3 | 3 | 18.75 | -0.22 (-6.83%) | 1,000 |
11 Jul 2003 | INR | 3.22 | 3.22 | 3.22 | 3.22 | 20.125 | -0.78 (-19.50%) | 1,000 |
10 Jul 2003 | INR | 4 | 4.02 | 4 | 4 | 25 | +0.4 (+11.11%) | 6,000 |
9 Jul 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 22.5 | -0.44 (-10.89%) | 11,000 |
8 Jul 2003 | INR | 5 | 5 | 4.04 | 4.04 | 25.25 | -0.66 (-14.04%) | 14,650 |
7 Jul 2003 | INR | 0 | 0 | 0 | 4.7 | 29.375 | 0.0 (0.0%) | 0 |
4 Jul 2003 | INR | 5.8 | 5.8 | 4.7 | 4.7 | 29.375 | -1.16 (-19.80%) | 31,000 |
3 Jul 2003 | INR | 5.86 | 5.86 | 5.86 | 5.86 | 36.625 | +0.97 (+19.84%) | 15,000 |
2 Jul 2003 | INR | 4.89 | 4.89 | 4.89 | 4.89 | 30.5625 | +0.81 (+19.85%) | 4,500 |
1 Jul 2003 | INR | 4.08 | 4.08 | 4.08 | 4.08 | 25.5 | +0.68 (+20%) | 5,000 |
30 Jun 2003 | INR | 0 | 0 | 0 | 3.4 | 21.25 | 0.0 (0.0%) | 0 |
27 Jun 2003 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 21.25 | -0.3 (-8.11%) | 1,000 |
26 Jun 2003 | INR | 3.5 | 3.7 | 3.5 | 3.7 | 23.125 | +0.49 (+15.26%) | 8,500 |
25 Jun 2003 | INR | 3.1 | 3.21 | 3.1 | 3.21 | 20.0625 | -0.09 (-2.73%) | 2,000 |
24 Jun 2003 | INR | 3 | 3.3 | 3 | 3.3 | 20.625 | +0.05 (+1.54%) | 6,000 |
23 Jun 2003 | INR | 2.9 | 3.25 | 2.9 | 3.25 | 20.3125 | +0.1 (+3.17%) | 3,000 |
20 Jun 2003 | INR | 3.1 | 3.15 | 3 | 3.15 | 19.6875 | -0.35 (-10%) | 10,000 |
19 Jun 2003 | INR | 3.25 | 3.5 | 3.25 | 3.5 | 21.875 | +0.3 (+9.38%) | 5,500 |
18 Jun 2003 | INR | 3 | 3.2 | 3 | 3.2 | 20 | -0.3 (-8.57%) | 6,000 |
17 Jun 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 21.875 | 0.0 (0.0%) | 2,000 |
16 Jun 2003 | INR | 3.25 | 3.5 | 3.25 | 3.5 | 21.875 | +0.25 (+7.69%) | 2,500 |
13 Jun 2003 | INR | 3.5 | 3.5 | 3.25 | 3.25 | 20.3125 | -0.25 (-7.14%) | 13,000 |
12 Jun 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 21.875 | -0.1 (-2.78%) | 2,100 |
11 Jun 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 22.5 | +0.6 (+20%) | 2,000 |
10 Jun 2003 | INR | 3.9 | 3.9 | 3 | 3 | 18.75 | -0.55 (-15.49%) | 2,000 |
9 Jun 2003 | INR | 4 | 4.3 | 3.55 | 3.55 | 22.1875 | -0.25 (-6.58%) | 8,000 |
6 Jun 2003 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 23.75 | -0.2 (-5%) | 2,000 |