Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | INR | 6.31 | 6.48 | 6.1 | 6.48 | 6.48 | +0.27 (+4.35%) | 87,000 |
29 Aug 2003 | INR | 6.63 | 6.79 | 6.09 | 6.21 | 6.21 | -0.59 (-8.68%) | 111,000 |
28 Aug 2003 | INR | 6.01 | 6.8 | 6.01 | 6.8 | 6.8 | -0.19 (-2.72%) | 18,000 |
27 Aug 2003 | INR | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -0.06 (-0.85%) | 30,000 |
26 Aug 2003 | INR | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | +0.05 (+0.71%) | 20,000 |
25 Aug 2003 | INR | 7.2 | 7.3 | 7 | 7 | 7 | -0.12 (-1.69%) | 25,000 |
22 Aug 2003 | INR | 7.03 | 7.4 | 7 | 7.12 | 7.12 | -0.09 (-1.25%) | 49,000 |
21 Aug 2003 | INR | 7.12 | 7.21 | 7.12 | 7.21 | 7.21 | -0.09 (-1.23%) | 12,000 |
20 Aug 2003 | INR | 7.5 | 7.5 | 7.3 | 7.3 | 7.3 | +0.25 (+3.55%) | 22,000 |
19 Aug 2003 | INR | 7.4 | 7.5 | 7.05 | 7.05 | 7.05 | -0.46 (-6.13%) | 43,000 |
18 Aug 2003 | INR | 7.95 | 7.95 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 39,000 |
15 Aug 2003 | INR | 0 | 0 | 0 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 7.55 | 8 | 7.55 | 7.9 | 7.9 | +0.04 (+0.51%) | 23,000 |
13 Aug 2003 | INR | 8 | 8 | 7.76 | 7.86 | 7.86 | -0.33 (-4.03%) | 49,000 |
12 Aug 2003 | INR | 8.48 | 8.49 | 7.62 | 8.19 | 8.19 | +0.21 (+2.63%) | 91,000 |
11 Aug 2003 | INR | 8.34 | 8.34 | 7.5 | 7.98 | 7.98 | +0.93 (+13.19%) | 120,510 |
8 Aug 2003 | INR | 7.5 | 7.5 | 7.05 | 7.05 | 7.05 | +0.08 (+1.15%) | 67,000 |
7 Aug 2003 | INR | 7.25 | 7.25 | 6.95 | 6.97 | 6.97 | -0.12 (-1.69%) | 36,000 |
6 Aug 2003 | INR | 7 | 7.09 | 7 | 7.09 | 7.09 | +0.04 (+0.57%) | 7,000 |
5 Aug 2003 | INR | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | +0.2 (+2.92%) | 113,000 |
4 Aug 2003 | INR | 6.76 | 7 | 6.7 | 6.85 | 6.85 | +0.04 (+0.59%) | 23,000 |
1 Aug 2003 | INR | 6.81 | 7 | 6.81 | 6.81 | 6.81 | -0.19 (-2.71%) | 55,000 |
31 Jul 2003 | INR | 7.05 | 7.05 | 7 | 7 | 7 | -0.06 (-0.85%) | 26,000 |
30 Jul 2003 | INR | 7.06 | 7.1 | 7.06 | 7.06 | 7.06 | +0.01 (+0.14%) | 31,000 |
29 Jul 2003 | INR | 7.06 | 7.07 | 7 | 7.05 | 7.05 | -0.2 (-2.76%) | 87,000 |
28 Jul 2003 | INR | 7.18 | 7.25 | 7.12 | 7.25 | 7.25 | -0.2 (-2.68%) | 36,000 |
25 Jul 2003 | INR | 7.12 | 7.46 | 7.11 | 7.45 | 7.45 | -0.15 (-1.97%) | 27,000 |
24 Jul 2003 | INR | 7.25 | 7.6 | 7.2 | 7.6 | 7.6 | +0.35 (+4.83%) | 52,000 |
23 Jul 2003 | INR | 7.1 | 7.5 | 7.06 | 7.25 | 7.25 | -0.25 (-3.33%) | 72,000 |
22 Jul 2003 | INR | 7.3 | 7.5 | 7.11 | 7.5 | 7.5 | +0.18 (+2.46%) | 53,000 |