Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | INR | 3.34 | 3.55 | 3.34 | 3.55 | 0.71 | -0.62 (-14.87%) | 875 |
8 Aug 2003 | INR | 4.4 | 4.5 | 4.17 | 4.17 | 0.834 | +0.14 (+3.47%) | 4,281 |
7 Aug 2003 | INR | 3.95 | 4.03 | 3.63 | 4.03 | 0.806 | +0.67 (+19.94%) | 7,900 |
6 Aug 2003 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 0.672 | +0.56 (+20.00%) | 8,006 |
5 Aug 2003 | INR | 3.24 | 3.24 | 2.72 | 2.8 | 0.56 | +0.1 (+3.70%) | 981 |
4 Aug 2003 | INR | 3 | 3 | 2.7 | 2.7 | 0.54 | -0.09 (-3.23%) | 4,066 |
1 Aug 2003 | INR | 2.79 | 2.79 | 2.79 | 2.79 | 0.558 | 0.0 (0.0%) | 236 |
31 Jul 2003 | INR | 3 | 3.3 | 2.79 | 2.79 | 0.558 | -0.62 (-18.18%) | 3,746 |
30 Jul 2003 | INR | 3.25 | 3.98 | 3.25 | 3.41 | 0.682 | -0.26 (-7.08%) | 4,432 |
29 Jul 2003 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 0.734 | +0.42 (+12.92%) | 25 |
28 Jul 2003 | INR | 3.78 | 3.78 | 3.25 | 3.25 | 0.65 | +0.01 (+0.31%) | 6 |
25 Jul 2003 | INR | 3.23 | 3.24 | 3.2 | 3.24 | 0.648 | +0.54 (+20%) | 1,301 |
24 Jul 2003 | INR | 3.05 | 3.48 | 2.7 | 2.7 | 0.54 | -0.24 (-8.16%) | 1,195 |
23 Jul 2003 | INR | 2.76 | 3.92 | 2.76 | 2.94 | 0.588 | -0.44 (-13.02%) | 1,895 |
22 Jul 2003 | INR | 3.45 | 3.45 | 3.38 | 3.38 | 0.676 | +0.5 (+17.36%) | 200 |
21 Jul 2003 | INR | 2.57 | 3.18 | 2.57 | 2.88 | 0.576 | +0.23 (+8.68%) | 902 |
18 Jul 2003 | INR | 2.64 | 2.7 | 2.64 | 2.65 | 0.53 | -0.4 (-13.11%) | 497 |
17 Jul 2003 | INR | 3.02 | 3.15 | 3.02 | 3.05 | 0.61 | -0.7 (-18.67%) | 5,094 |
16 Jul 2003 | INR | 3.41 | 3.75 | 3.41 | 3.75 | 0.75 | -0.5 (-11.76%) | 194 |
15 Jul 2003 | INR | 3.6 | 4.69 | 3.6 | 4.25 | 0.85 | -0.24 (-5.35%) | 4,704 |
14 Jul 2003 | INR | 4.05 | 4.5 | 4.05 | 4.49 | 0.898 | +0.61 (+15.72%) | 11,976 |
11 Jul 2003 | INR | 3.25 | 3.88 | 3.25 | 3.88 | 0.776 | +0.64 (+19.75%) | 5,951 |
10 Jul 2003 | INR | 3.24 | 3.24 | 2.7 | 3.24 | 0.648 | +0.54 (+20%) | 11,497 |
9 Jul 2003 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 0.54 | +0.45 (+20%) | 1,690 |
8 Jul 2003 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 0.45 | +0.37 (+19.68%) | 100 |
7 Jul 2003 | INR | 1.88 | 1.88 | 1.88 | 1.88 | 0.376 | +0.31 (+19.75%) | 1,100 |
4 Jul 2003 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 0.314 | +0.26 (+19.85%) | 11,133 |
3 Jul 2003 | INR | 0 | 0 | 0 | 1.31 | 0.262 | 0.0 (0.0%) | 0 |
2 Jul 2003 | INR | 1.31 | 1.31 | 1.31 | 1.31 | 0.262 | -0.15 (-10.27%) | 292 |
1 Jul 2003 | INR | 1.46 | 1.46 | 1.46 | 1.46 | 0.292 | -0.06 (-3.95%) | 97 |