Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | INR | 5.2 | 5.33 | 5.2 | 5.22 | 5.22 | +0.07 (+1.36%) | 2,350 |
8 Aug 2003 | INR | 5.75 | 5.75 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 2,960 |
7 Aug 2003 | INR | 5.11 | 5.23 | 5.08 | 5.1 | 5.1 | -0.09 (-1.73%) | 4,700 |
6 Aug 2003 | INR | 5.07 | 5.35 | 5.07 | 5.19 | 5.19 | -0.21 (-3.89%) | 5,140 |
5 Aug 2003 | INR | 5.3 | 5.47 | 5.25 | 5.4 | 5.4 | +0.05 (+0.93%) | 3,400 |
4 Aug 2003 | INR | 5 | 5.49 | 5 | 5.35 | 5.35 | +0.35 (+7%) | 3,850 |
1 Aug 2003 | INR | 5.05 | 5.49 | 5 | 5 | 5 | -0.3 (-5.66%) | 7,000 |
31 Jul 2003 | INR | 5 | 5.34 | 4.91 | 5.3 | 5.3 | +0.18 (+3.52%) | 4,000 |
30 Jul 2003 | INR | 4.75 | 5.39 | 4.75 | 5.12 | 5.12 | +0.04 (+0.79%) | 590 |
29 Jul 2003 | INR | 5.35 | 5.35 | 5 | 5.08 | 5.08 | -0.02 (-0.39%) | 7,850 |
28 Jul 2003 | INR | 5.75 | 5.75 | 5.04 | 5.1 | 5.1 | -0.4 (-7.27%) | 8,490 |
25 Jul 2003 | INR | 5.79 | 5.9 | 5 | 5.5 | 5.5 | -0.22 (-3.85%) | 19,850 |
24 Jul 2003 | INR | 5.65 | 5.72 | 5.4 | 5.72 | 5.72 | +0.46 (+8.75%) | 5,474 |
23 Jul 2003 | INR | 5.45 | 5.5 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 6,000 |
22 Jul 2003 | INR | 5.06 | 5.45 | 5.06 | 5.25 | 5.25 | +0.14 (+2.74%) | 1,450 |
21 Jul 2003 | INR | 5.1 | 5.12 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 615 |
18 Jul 2003 | INR | 5.16 | 5.49 | 5 | 5.15 | 5.15 | -0.15 (-2.83%) | 13,050 |
17 Jul 2003 | INR | 5.75 | 5.75 | 5.26 | 5.3 | 5.3 | -0.2 (-3.64%) | 5,800 |
16 Jul 2003 | INR | 5.2 | 5.5 | 5.2 | 5.5 | 5.5 | +0.26 (+4.96%) | 2,150 |
15 Jul 2003 | INR | 5.21 | 5.5 | 5.21 | 5.24 | 5.24 | -0.07 (-1.32%) | 2,905 |
14 Jul 2003 | INR | 5.15 | 5.6 | 5.15 | 5.31 | 5.31 | -0.18 (-3.28%) | 9,650 |
11 Jul 2003 | INR | 5.5 | 5.7 | 5 | 5.49 | 5.49 | -0.21 (-3.68%) | 22,400 |
10 Jul 2003 | INR | 5.9 | 6.1 | 5.3 | 5.7 | 5.7 | +0.39 (+7.34%) | 39,900 |
9 Jul 2003 | INR | 6 | 6 | 5.27 | 5.31 | 5.31 | -0.19 (-3.45%) | 52,428 |
8 Jul 2003 | INR | 5.5 | 6 | 5.3 | 5.5 | 5.5 | +0.17 (+3.19%) | 32,400 |
7 Jul 2003 | INR | 5.65 | 5.65 | 5.27 | 5.33 | 5.33 | +0.33 (+6.60%) | 5,100 |
4 Jul 2003 | INR | 5.45 | 5.5 | 4.9 | 5 | 5 | -0.12 (-2.34%) | 38,050 |
3 Jul 2003 | INR | 5.25 | 5.5 | 5.02 | 5.12 | 5.12 | +0.07 (+1.39%) | 4,225 |
2 Jul 2003 | INR | 5.01 | 5.05 | 5 | 5.05 | 5.05 | -0.32 (-5.96%) | 8,100 |
1 Jul 2003 | INR | 5 | 5.5 | 5 | 5.37 | 5.37 | +0.12 (+2.29%) | 14,905 |