Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2003 | INR | 4.59 | 5.54 | 4.5 | 5.2 | 5.2 | +0.58 (+12.55%) | 10,200 |
31 Jul 2003 | INR | 4.6 | 4.62 | 4.6 | 4.62 | 4.62 | +0.77 (+20%) | 200 |
30 Jul 2003 | INR | 3.95 | 3.95 | 3.6 | 3.85 | 3.85 | +0.04 (+1.05%) | 4,340 |
29 Jul 2003 | INR | 3.7 | 3.81 | 3.7 | 3.81 | 3.81 | +0.63 (+19.81%) | 6,300 |
28 Jul 2003 | INR | 0 | 0 | 0 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
25 Jul 2003 | INR | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -0.77 (-19.49%) | 2,600 |
24 Jul 2003 | INR | 0 | 0 | 0 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
23 Jul 2003 | INR | 3.16 | 3.95 | 3.1 | 3.95 | 3.95 | +0.2 (+5.33%) | 510 |
22 Jul 2003 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
21 Jul 2003 | INR | 4 | 4.1 | 3.75 | 3.75 | 3.75 | +0.25 (+7.14%) | 1,800 |
18 Jul 2003 | INR | 3.05 | 3.5 | 3.05 | 3.5 | 3.5 | +0.38 (+12.18%) | 1,500 |
17 Jul 2003 | INR | 0 | 0 | 0 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
16 Jul 2003 | INR | 0 | 0 | 0 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
15 Jul 2003 | INR | 0 | 0 | 0 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
14 Jul 2003 | INR | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.38 (-10.86%) | 100 |
11 Jul 2003 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
10 Jul 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.4 (+12.90%) | 500 |
9 Jul 2003 | INR | 3 | 3.15 | 3 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,575 |
8 Jul 2003 | INR | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.43 (-12.29%) | 2,400 |
7 Jul 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.25 (+7.69%) | 1,600 |
4 Jul 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
3 Jul 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
2 Jul 2003 | INR | 3.72 | 3.72 | 3.25 | 3.25 | 3.25 | +0.15 (+4.84%) | 2,500 |
1 Jul 2003 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 600 |
30 Jun 2003 | INR | 3.75 | 3.9 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 2,700 |
27 Jun 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
26 Jun 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.54 (+19.93%) | 1,325 |
25 Jun 2003 | INR | 2.7 | 2.71 | 2.7 | 2.71 | 2.71 | +0.45 (+19.91%) | 101 |
24 Jun 2003 | INR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.56 (-19.86%) | 500 |
23 Jun 2003 | INR | 0 | 0 | 0 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |