Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | INR | 7.1 | 7.7 | 7.1 | 7.55 | 7.55 | +0.16 (+2.17%) | 2,835 |
19 Aug 2003 | INR | 7 | 7.4 | 6.71 | 7.39 | 7.39 | +0.33 (+4.67%) | 6,824 |
18 Aug 2003 | INR | 7 | 7.15 | 6.55 | 7.06 | 7.06 | +0.22 (+3.22%) | 10,010 |
15 Aug 2003 | INR | 0 | 0 | 0 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 6.85 | 6.87 | 6.24 | 6.84 | 6.84 | +0.28 (+4.27%) | 15,786 |
13 Aug 2003 | INR | 5.95 | 6.56 | 5.95 | 6.56 | 6.56 | +0.31 (+4.96%) | 4,170 |
12 Aug 2003 | INR | 5.71 | 6.31 | 5.71 | 6.25 | 6.25 | +0.24 (+3.99%) | 3,657 |
11 Aug 2003 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 8,190 |
8 Aug 2003 | INR | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 99 |
7 Aug 2003 | INR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 100 |
6 Aug 2003 | INR | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.36 (-4.90%) | 2,500 |
5 Aug 2003 | INR | 7.33 | 7.55 | 7.33 | 7.35 | 7.35 | -0.36 (-4.67%) | 3,772 |
4 Aug 2003 | INR | 7.75 | 8.09 | 7.7 | 7.71 | 7.71 | -0.39 (-4.81%) | 6,598 |
1 Aug 2003 | INR | 8.09 | 8.9 | 8.09 | 8.1 | 8.1 | -0.41 (-4.82%) | 17,216 |
31 Jul 2003 | INR | 9.25 | 9.25 | 8.51 | 8.51 | 8.51 | -0.44 (-4.92%) | 246 |
30 Jul 2003 | INR | 8.34 | 8.99 | 8.34 | 8.95 | 8.95 | +0.18 (+2.05%) | 12,634 |
29 Jul 2003 | INR | 8.85 | 8.85 | 8.77 | 8.77 | 8.77 | -0.46 (-4.98%) | 998 |
28 Jul 2003 | INR | 9.7 | 9.7 | 9.13 | 9.23 | 9.23 | -0.38 (-3.95%) | 5,922 |
25 Jul 2003 | INR | 10 | 10 | 9.6 | 9.61 | 9.61 | -0.09 (-0.93%) | 23,500 |
24 Jul 2003 | INR | 9.65 | 9.85 | 9.65 | 9.7 | 9.7 | -0.08 (-0.82%) | 14,050 |
23 Jul 2003 | INR | 10.25 | 10.64 | 9.64 | 9.78 | 9.78 | -0.36 (-3.55%) | 37,905 |
22 Jul 2003 | INR | 10.05 | 10.5 | 10.05 | 10.14 | 10.14 | -0.27 (-2.59%) | 5,910 |
21 Jul 2003 | INR | 11 | 11.3 | 10.41 | 10.41 | 10.41 | -0.54 (-4.93%) | 17,112 |
18 Jul 2003 | INR | 10.85 | 10.99 | 10.81 | 10.95 | 10.95 | +0.02 (+0.18%) | 36,900 |
17 Jul 2003 | INR | 11.2 | 11.8 | 10.8 | 10.93 | 10.93 | -0.32 (-2.84%) | 27,150 |
16 Jul 2003 | INR | 11.8 | 11.84 | 10.73 | 11.25 | 11.25 | -0.04 (-0.35%) | 73,700 |
15 Jul 2003 | INR | 11.95 | 11.99 | 11.2 | 11.29 | 11.29 | -0.49 (-4.16%) | 49,705 |
14 Jul 2003 | INR | 11.75 | 11.79 | 11.35 | 11.78 | 11.78 | +0.55 (+4.90%) | 93,386 |
11 Jul 2003 | INR | 11.2 | 11.23 | 10.4 | 11.23 | 11.23 | +0.53 (+4.95%) | 51,425 |
10 Jul 2003 | INR | 10.75 | 10.86 | 10.2 | 10.7 | 10.7 | +0.33 (+3.18%) | 40,780 |