Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | INR | 4.1 | 4.1 | 4 | 4 | 4 | -0.05 (-1.23%) | 402,500 |
15 Jul 2003 | INR | 4.55 | 4.84 | 4.05 | 4.05 | 4.05 | -0.43 (-9.60%) | 346,000 |
14 Jul 2003 | INR | 4.75 | 4.75 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 196,990 |
11 Jul 2003 | INR | 4.51 | 4.75 | 4.5 | 4.5 | 4.5 | -0.23 (-4.86%) | 308,100 |
10 Jul 2003 | INR | 5.05 | 5.05 | 4.55 | 4.73 | 4.73 | -0.12 (-2.47%) | 352,200 |
9 Jul 2003 | INR | 5.19 | 5.19 | 4.71 | 4.85 | 4.85 | -0.35 (-6.73%) | 553,250 |
8 Jul 2003 | INR | 5.25 | 5.49 | 5 | 5.2 | 5.2 | -0.06 (-1.14%) | 803,000 |
7 Jul 2003 | INR | 5.73 | 5.74 | 5.06 | 5.26 | 5.26 | +0.23 (+4.57%) | 799,290 |
4 Jul 2003 | INR | 5.45 | 5.5 | 4.91 | 5.03 | 5.03 | -0.17 (-3.27%) | 889,500 |
3 Jul 2003 | INR | 5.1 | 5.49 | 4.7 | 5.2 | 5.2 | +0.6 (+13.04%) | 1,320,970 |
2 Jul 2003 | INR | 4.6 | 4.84 | 4.5 | 4.6 | 4.6 | +0.22 (+5.02%) | 752,510 |
1 Jul 2003 | INR | 4.6 | 4.7 | 4.33 | 4.38 | 4.38 | -0.04 (-0.90%) | 776,600 |
30 Jun 2003 | INR | 4.07 | 4.74 | 4 | 4.42 | 4.42 | +0.44 (+11.06%) | 1,626,500 |
27 Jun 2003 | INR | 4.05 | 4.15 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 397,270 |
26 Jun 2003 | INR | 4.2 | 4.29 | 4 | 4 | 4 | -0.12 (-2.91%) | 266,500 |
25 Jun 2003 | INR | 4 | 4.15 | 4 | 4.12 | 4.12 | +0.04 (+0.98%) | 92,000 |
24 Jun 2003 | INR | 4 | 4.29 | 3.96 | 4.08 | 4.08 | +0.08 (+2%) | 69,020 |
23 Jun 2003 | INR | 4 | 4.33 | 3.85 | 4 | 4 | -0.13 (-3.15%) | 135,250 |
20 Jun 2003 | INR | 4 | 4.27 | 3.99 | 4.13 | 4.13 | +0.13 (+3.25%) | 150,750 |
19 Jun 2003 | INR | 4 | 4.48 | 3.95 | 4 | 4 | 0.0 (0.0%) | 124,500 |
18 Jun 2003 | INR | 4 | 4.37 | 4 | 4 | 4 | 0.0 (0.0%) | 155,000 |
17 Jun 2003 | INR | 4 | 4.34 | 4 | 4 | 4 | +0.21 (+5.54%) | 151,500 |
16 Jun 2003 | INR | 4 | 4.05 | 3.6 | 3.79 | 3.79 | -0.17 (-4.29%) | 103,000 |
13 Jun 2003 | INR | 4 | 4.1 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 50,500 |
12 Jun 2003 | INR | 4 | 4.43 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 60,600 |
11 Jun 2003 | INR | 4 | 4.01 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 53,000 |
10 Jun 2003 | INR | 4.02 | 4.49 | 4 | 4 | 4 | 0.0 (0.0%) | 54,270 |
9 Jun 2003 | INR | 4.69 | 4.69 | 4 | 4 | 4 | -0.4 (-9.09%) | 164,000 |
6 Jun 2003 | INR | 4.1 | 4.74 | 3.85 | 4.4 | 4.4 | 0.0 (0.0%) | 112,880 |
5 Jun 2003 | INR | 4 | 4.6 | 4 | 4.4 | 4.4 | +0.17 (+4.02%) | 71,630 |