Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | INR | 5.48 | 6.25 | 4.8 | 6.25 | 0.625 | +0.75 (+13.64%) | 19,010 |
5 Aug 2003 | INR | 6 | 6 | 5.5 | 5.5 | 0.55 | -1.33 (-19.47%) | 3,400 |
4 Aug 2003 | INR | 6.3 | 7 | 6 | 6.83 | 0.683 | +0.83 (+13.83%) | 6,950 |
1 Aug 2003 | INR | 5.35 | 6 | 5.35 | 6 | 0.6 | 0.0 (0.0%) | 1,800 |
31 Jul 2003 | INR | 6.25 | 6.25 | 6 | 6 | 0.6 | 0.0 (0.0%) | 200 |
30 Jul 2003 | INR | 5.75 | 6 | 5.75 | 6 | 0.6 | +0.4 (+7.14%) | 400 |
29 Jul 2003 | INR | 5.55 | 5.63 | 5.55 | 5.6 | 0.56 | -1.25 (-18.25%) | 3,100 |
28 Jul 2003 | INR | 6.1 | 6.85 | 6 | 6.85 | 0.685 | +0.43 (+6.70%) | 850 |
25 Jul 2003 | INR | 5.2 | 6.6 | 5.2 | 6.42 | 0.642 | +0.02 (+0.31%) | 6,900 |
24 Jul 2003 | INR | 6.74 | 6.75 | 6.25 | 6.4 | 0.64 | -0.3 (-4.48%) | 2,200 |
23 Jul 2003 | INR | 7 | 7 | 5.21 | 6.7 | 0.67 | +0.2 (+3.08%) | 3,825 |
22 Jul 2003 | INR | 5.19 | 6.5 | 5.19 | 6.5 | 0.65 | +1 (+18.18%) | 2,800 |
21 Jul 2003 | INR | 4.9 | 5.5 | 4.9 | 5.5 | 0.55 | +0.6 (+12.24%) | 5,100 |
18 Jul 2003 | INR | 5.1 | 5.1 | 4.9 | 4.9 | 0.49 | -0.35 (-6.67%) | 2,500 |
17 Jul 2003 | INR | 5.4 | 5.5 | 5.25 | 5.25 | 0.525 | -0.35 (-6.25%) | 3,397 |
16 Jul 2003 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 0.56 | 0.0 (0.0%) | 1,000 |
15 Jul 2003 | INR | 5.65 | 6.34 | 5.6 | 5.6 | 0.56 | -0.05 (-0.88%) | 4,100 |
14 Jul 2003 | INR | 5 | 5.65 | 5 | 5.65 | 0.565 | +0.94 (+19.96%) | 4,000 |
11 Jul 2003 | INR | 4.15 | 4.9 | 4.15 | 4.71 | 0.471 | +0.61 (+14.88%) | 5,350 |
10 Jul 2003 | INR | 4.01 | 4.1 | 4 | 4.1 | 0.41 | +0.5 (+13.89%) | 2,200 |
9 Jul 2003 | INR | 3.15 | 3.6 | 3.15 | 3.6 | 0.36 | +0.45 (+14.29%) | 4,329 |
8 Jul 2003 | INR | 2.7 | 3.16 | 2.7 | 3.15 | 0.315 | +0.51 (+19.32%) | 3,860 |
7 Jul 2003 | INR | 2.64 | 2.64 | 2.64 | 2.64 | 0.264 | +0.44 (+20%) | 5 |
4 Jul 2003 | INR | 2.2 | 2.2 | 2.2 | 2.2 | 0.22 | -0.35 (-13.73%) | 81 |
3 Jul 2003 | INR | 0 | 0 | 0 | 2.55 | 0.255 | 0.0 (0.0%) | 0 |
2 Jul 2003 | INR | 0 | 0 | 0 | 2.55 | 0.255 | 0.0 (0.0%) | 0 |
1 Jul 2003 | INR | 2.5 | 2.55 | 2.5 | 2.55 | 0.255 | +0.4 (+18.60%) | 400 |
30 Jun 2003 | INR | 2.55 | 2.55 | 2.15 | 2.15 | 0.215 | 0.0 (0.0%) | 291 |
27 Jun 2003 | INR | 2.08 | 2.15 | 2.08 | 2.15 | 0.215 | -0.44 (-16.99%) | 901 |
26 Jun 2003 | INR | 2.59 | 2.59 | 2.59 | 2.59 | 0.259 | +0.43 (+19.91%) | 10 |