Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2003 | INR | 7.13 | 7.73 | 7.13 | 7.51 | 7.51 | +0.38 (+5.33%) | 4,650 |
11 Aug 2003 | INR | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.02 (-0.28%) | 1,900 |
8 Aug 2003 | INR | 7.35 | 7.7 | 7.14 | 7.15 | 7.15 | +0.04 (+0.56%) | 2,651 |
7 Aug 2003 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.14 (-1.93%) | 200 |
6 Aug 2003 | INR | 6.65 | 7.47 | 6.65 | 7.25 | 7.25 | -0.15 (-2.03%) | 1,350 |
5 Aug 2003 | INR | 7.05 | 7.65 | 7.01 | 7.4 | 7.4 | +0.3 (+4.23%) | 2,800 |
4 Aug 2003 | INR | 7.11 | 7.25 | 7.1 | 7.1 | 7.1 | +0.09 (+1.28%) | 1,900 |
1 Aug 2003 | INR | 7.1 | 7.1 | 6.96 | 7.01 | 7.01 | -0.06 (-0.85%) | 3,150 |
31 Jul 2003 | INR | 6.8 | 7.6 | 6.8 | 7.07 | 7.07 | -0.43 (-5.73%) | 1,999 |
30 Jul 2003 | INR | 6.85 | 7.5 | 6.85 | 7.5 | 7.5 | +0.55 (+7.91%) | 3,600 |
29 Jul 2003 | INR | 6.55 | 6.95 | 6.55 | 6.95 | 6.95 | -0.05 (-0.71%) | 350 |
28 Jul 2003 | INR | 7 | 7 | 6.5 | 7 | 7 | -0.3 (-4.11%) | 4,150 |
25 Jul 2003 | INR | 7.05 | 7.74 | 7.05 | 7.3 | 7.3 | +0.45 (+6.57%) | 600 |
24 Jul 2003 | INR | 0 | 0 | 0 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
23 Jul 2003 | INR | 8 | 8 | 6.8 | 6.85 | 6.85 | -0.95 (-12.18%) | 1,000 |
22 Jul 2003 | INR | 7 | 7.8 | 6.65 | 7.8 | 7.8 | +0.68 (+9.55%) | 2,385 |
21 Jul 2003 | INR | 7.8 | 7.86 | 7.12 | 7.12 | 7.12 | -0.63 (-8.13%) | 2,450 |
18 Jul 2003 | INR | 6.26 | 7.82 | 6.26 | 7.75 | 7.75 | -0.05 (-0.64%) | 2,500 |
17 Jul 2003 | INR | 7.8 | 7.81 | 7.8 | 7.8 | 7.8 | -0.16 (-2.01%) | 1,400 |
16 Jul 2003 | INR | 7.4 | 8.48 | 7.4 | 7.96 | 7.96 | +0.11 (+1.40%) | 104 |
15 Jul 2003 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.05 (-0.63%) | 800 |
14 Jul 2003 | INR | 7.8 | 7.9 | 7.8 | 7.9 | 7.9 | +0.1 (+1.28%) | 300 |
11 Jul 2003 | INR | 8.25 | 8.25 | 7.57 | 7.8 | 7.8 | -0.41 (-4.99%) | 2,050 |
10 Jul 2003 | INR | 7.95 | 8.45 | 7.64 | 8.21 | 8.21 | +0.26 (+3.27%) | 8,953 |
9 Jul 2003 | INR | 7.52 | 7.95 | 7.52 | 7.95 | 7.95 | +0.05 (+0.63%) | 600 |
8 Jul 2003 | INR | 7.42 | 8 | 7.41 | 7.9 | 7.9 | +0.31 (+4.08%) | 2,405 |
7 Jul 2003 | INR | 7.21 | 7.6 | 7.21 | 7.59 | 7.59 | -0.61 (-7.44%) | 400 |
4 Jul 2003 | INR | 7.9 | 8.2 | 7.9 | 8.2 | 8.2 | +0.44 (+5.67%) | 5,300 |
3 Jul 2003 | INR | 6.77 | 7.9 | 6.74 | 7.76 | 7.76 | -0.24 (-3%) | 3,600 |
2 Jul 2003 | INR | 8.31 | 8.5 | 7.73 | 8 | 8 | -0.01 (-0.12%) | 15,000 |