Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2003 | INR | 2.88 | 2.96 | 2.7 | 2.948 | 0.5896 | -0.052 (-1.73%) | 19,750 |
12 Aug 2003 | INR | 2.8 | 3 | 2.6 | 3 | 0.6 | +0.138 (+4.82%) | 68,500 |
11 Aug 2003 | INR | 3 | 3 | 2.75 | 2.862 | 0.5724 | -0.308 (-9.72%) | 77,950 |
8 Aug 2003 | INR | 3 | 3.17 | 2.98 | 3.17 | 0.634 | +0.02 (+0.63%) | 33,750 |
7 Aug 2003 | INR | 2.94 | 3.15 | 2.85 | 3.15 | 0.63 | -0.03 (-0.94%) | 27,250 |
6 Aug 2003 | INR | 2.98 | 3.18 | 2.85 | 3.18 | 0.636 | +0.258 (+8.83%) | 53,700 |
5 Aug 2003 | INR | 2.98 | 3.29 | 2.82 | 2.922 | 0.5844 | -0.072 (-2.40%) | 131,125 |
4 Aug 2003 | INR | 2.98 | 3 | 2.9 | 2.994 | 0.5988 | -0.026 (-0.86%) | 127,250 |
1 Aug 2003 | INR | 2.87 | 3.02 | 2.79 | 3.02 | 0.604 | +0.1 (+3.42%) | 131,625 |
31 Jul 2003 | INR | 3.14 | 3.14 | 2.49 | 2.92 | 0.584 | -0.18 (-5.81%) | 16,500 |
30 Jul 2003 | INR | 3 | 3.1 | 3 | 3.1 | 0.62 | -0.1 (-3.13%) | 83,750 |
29 Jul 2003 | INR | 2.98 | 3.2 | 2.98 | 3.2 | 0.64 | 0.0 (0.0%) | 108,000 |
28 Jul 2003 | INR | 2.9 | 3.2 | 2.85 | 3.2 | 0.64 | +0.17 (+5.61%) | 95,750 |
25 Jul 2003 | INR | 2.99 | 3.15 | 2.96 | 3.03 | 0.606 | +0.03 (+1%) | 98,500 |
24 Jul 2003 | INR | 2.9 | 3.05 | 2.9 | 3 | 0.6 | +0.04 (+1.35%) | 67,000 |
23 Jul 2003 | INR | 2.8 | 2.98 | 2.65 | 2.96 | 0.592 | -0.04 (-1.33%) | 29,000 |
22 Jul 2003 | INR | 3.1 | 3.1 | 3 | 3 | 0.6 | -0.02 (-0.66%) | 28,250 |
21 Jul 2003 | INR | 3.17 | 3.2 | 3 | 3.02 | 0.604 | -0.14 (-4.43%) | 48,875 |
18 Jul 2003 | INR | 3.18 | 3.18 | 3 | 3.16 | 0.632 | -0.02 (-0.63%) | 42,500 |
17 Jul 2003 | INR | 3.15 | 3.24 | 3.15 | 3.18 | 0.636 | 0.0 (0.0%) | 327,595 |
16 Jul 2003 | INR | 3.02 | 3.26 | 3.02 | 3.18 | 0.636 | 0.0 (0.0%) | 72,000 |
15 Jul 2003 | INR | 3.18 | 3.18 | 3.16 | 3.18 | 0.636 | 0.0 (0.0%) | 94,000 |
14 Jul 2003 | INR | 3.27 | 3.4 | 2.82 | 3.18 | 0.636 | +0.13 (+4.26%) | 160,515 |
11 Jul 2003 | INR | 2.8 | 3.6 | 2.8 | 3.05 | 0.61 | -0.02 (-0.65%) | 26,010 |
10 Jul 2003 | INR | 3.25 | 3.25 | 3.05 | 3.07 | 0.614 | -0.67 (-17.91%) | 73,900 |
9 Jul 2003 | INR | 3 | 3.74 | 3 | 3.74 | 0.748 | +0.54 (+16.88%) | 49,500 |
8 Jul 2003 | INR | 3.18 | 3.2 | 3 | 3.2 | 0.64 | +0.05 (+1.59%) | 63,375 |
7 Jul 2003 | INR | 3.1 | 3.23 | 3.1 | 3.15 | 0.63 | +0.06 (+1.94%) | 319,250 |
4 Jul 2003 | INR | 3.23 | 3.23 | 2.6 | 3.09 | 0.618 | -0.11 (-3.44%) | 363,750 |
3 Jul 2003 | INR | 3.57 | 3.57 | 3.2 | 3.2 | 0.64 | +0.01 (+0.31%) | 51,000 |