Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2003 | INR | 3.53 | 3.53 | 3.52 | 3.52 | 1.76 | -0.23 (-6.13%) | 300 |
21 Jul 2003 | INR | 3.51 | 3.76 | 3.5 | 3.75 | 1.875 | -0.25 (-6.25%) | 1,300 |
18 Jul 2003 | INR | 4 | 4 | 3.9 | 4 | 2 | -0.8 (-16.67%) | 700 |
17 Jul 2003 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 2.4 | -0.2 (-4%) | 600 |
16 Jul 2003 | INR | 5 | 5 | 5 | 5 | 2.5 | +0.5 (+11.11%) | 700 |
15 Jul 2003 | INR | 4 | 4.5 | 4 | 4.5 | 2.25 | +0.57 (+14.50%) | 800 |
14 Jul 2003 | INR | 5.3 | 5.3 | 3.93 | 3.93 | 1.965 | -0.57 (-12.67%) | 875 |
11 Jul 2003 | INR | 4.85 | 4.85 | 4.5 | 4.5 | 2.25 | -0.7 (-13.46%) | 1,536 |
10 Jul 2003 | INR | 5.25 | 5.25 | 5.2 | 5.2 | 2.6 | -0.31 (-5.63%) | 400 |
9 Jul 2003 | INR | 5.9 | 5.95 | 5.5 | 5.51 | 2.755 | -0.19 (-3.33%) | 2,260 |
8 Jul 2003 | INR | 7.67 | 7.67 | 5.7 | 5.7 | 2.85 | -0.7 (-10.94%) | 3,360 |
7 Jul 2003 | INR | 7.15 | 7.15 | 5.85 | 6.4 | 3.2 | +0.35 (+5.79%) | 7,901 |
4 Jul 2003 | INR | 5.75 | 6.05 | 5.75 | 6.05 | 3.025 | +0.02 (+0.33%) | 2,300 |
3 Jul 2003 | INR | 6.5 | 6.5 | 5.1 | 6.03 | 3.015 | -0.05 (-0.82%) | 5,170 |
2 Jul 2003 | INR | 7.49 | 7.49 | 5.21 | 6.08 | 3.04 | -0.17 (-2.72%) | 7,420 |
1 Jul 2003 | INR | 6.83 | 6.83 | 5.7 | 6.25 | 3.125 | +0.55 (+9.65%) | 1,225 |
30 Jun 2003 | INR | 6.05 | 6.05 | 5.65 | 5.7 | 2.85 | +0.2 (+3.64%) | 600 |
27 Jun 2003 | INR | 5.39 | 6.25 | 5.36 | 5.5 | 2.75 | +0.23 (+4.36%) | 2,521 |
26 Jun 2003 | INR | 4.91 | 5.58 | 4.91 | 5.27 | 2.635 | +0.07 (+1.35%) | 2,200 |
25 Jun 2003 | INR | 5.1 | 5.59 | 4.9 | 5.2 | 2.6 | +0.18 (+3.59%) | 4,687 |
24 Jun 2003 | INR | 5 | 5.75 | 4.9 | 5.02 | 2.51 | -0.62 (-10.99%) | 2,066 |
23 Jun 2003 | INR | 5 | 6.15 | 4.77 | 5.64 | 2.82 | +0.39 (+7.43%) | 1,110 |
20 Jun 2003 | INR | 4.92 | 5.25 | 4.92 | 5.25 | 2.625 | +0.85 (+19.32%) | 5,000 |
19 Jun 2003 | INR | 4.41 | 4.41 | 4.3 | 4.4 | 2.2 | -0.54 (-10.93%) | 2,500 |
18 Jun 2003 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 2.47 | +0.59 (+13.56%) | 1,000 |
17 Jun 2003 | INR | 4.21 | 4.5 | 4.21 | 4.35 | 2.175 | -0.27 (-5.84%) | 1,500 |
16 Jun 2003 | INR | 0 | 0 | 0 | 4.62 | 2.31 | 0.0 (0.0%) | 0 |
13 Jun 2003 | INR | 4.65 | 4.65 | 4.21 | 4.62 | 2.31 | +0.37 (+8.71%) | 5,262 |
12 Jun 2003 | INR | 4.77 | 4.77 | 4.25 | 4.25 | 2.125 | -0.01 (-0.23%) | 3,375 |
11 Jun 2003 | INR | 4.1 | 4.5 | 4.1 | 4.26 | 2.13 | -0.24 (-5.33%) | 19,400 |