Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2003 | INR | 34.45 | 34.9 | 33.05 | 33.05 | 33.05 | +0.45 (+1.38%) | 10,300 |
24 Jul 2003 | INR | 32 | 34 | 32 | 32.6 | 32.6 | +0.1 (+0.31%) | 6,000 |
23 Jul 2003 | INR | 32.4 | 32.5 | 32.4 | 32.5 | 32.5 | +1.4 (+4.50%) | 800 |
22 Jul 2003 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | -1.55 (-4.75%) | 25 |
21 Jul 2003 | INR | 32.9 | 33.9 | 32.65 | 32.65 | 32.65 | +1.1 (+3.49%) | 4,100 |
18 Jul 2003 | INR | 32.25 | 33 | 31.5 | 31.55 | 31.55 | -1.05 (-3.22%) | 186 |
17 Jul 2003 | INR | 33.4 | 33.65 | 32.5 | 32.6 | 32.6 | -0.65 (-1.95%) | 659 |
16 Jul 2003 | INR | 33.4 | 33.4 | 33.25 | 33.25 | 33.25 | +1.6 (+5.06%) | 950 |
15 Jul 2003 | INR | 32 | 32 | 31.65 | 31.65 | 31.65 | -0.4 (-1.25%) | 500 |
14 Jul 2003 | INR | 33 | 33 | 31.75 | 32.05 | 32.05 | -0.7 (-2.14%) | 771 |
11 Jul 2003 | INR | 33.45 | 33.45 | 32.75 | 32.75 | 32.75 | +0.65 (+2.02%) | 350 |
10 Jul 2003 | INR | 32.95 | 32.95 | 32.1 | 32.1 | 32.1 | -0.15 (-0.47%) | 250 |
9 Jul 2003 | INR | 34.95 | 34.95 | 32.25 | 32.25 | 32.25 | -1.2 (-3.59%) | 680 |
8 Jul 2003 | INR | 32.5 | 33.95 | 32.5 | 33.45 | 33.45 | +0.6 (+1.83%) | 4,200 |
7 Jul 2003 | INR | 31.7 | 32.85 | 31.6 | 32.85 | 32.85 | +1.6 (+5.12%) | 3,200 |
4 Jul 2003 | INR | 31.05 | 32 | 31.05 | 31.25 | 31.25 | -0.75 (-2.34%) | 1,800 |
3 Jul 2003 | INR | 31.35 | 32.45 | 31.35 | 32 | 32 | +0.15 (+0.47%) | 900 |
2 Jul 2003 | INR | 32.5 | 32.5 | 31.35 | 31.85 | 31.85 | -0.15 (-0.47%) | 3,300 |
1 Jul 2003 | INR | 31.6 | 32.6 | 31 | 32 | 32 | +0.25 (+0.79%) | 11,500 |
30 Jun 2003 | INR | 31.5 | 32.1 | 31.4 | 31.75 | 31.75 | -0.1 (-0.31%) | 19,500 |
27 Jun 2003 | INR | 31.8 | 31.85 | 31.05 | 31.85 | 31.85 | +0.25 (+0.79%) | 250 |
26 Jun 2003 | INR | 31 | 31.7 | 30.5 | 31.6 | 31.6 | +0.5 (+1.61%) | 3,100 |
25 Jun 2003 | INR | 31 | 32.45 | 29.55 | 31.1 | 31.1 | +0.05 (+0.16%) | 1,600 |
24 Jun 2003 | INR | 32.75 | 32.75 | 31.05 | 31.05 | 31.05 | -1.55 (-4.75%) | 482 |
23 Jun 2003 | INR | 32.75 | 33.5 | 32.6 | 32.6 | 32.6 | -1.7 (-4.96%) | 1,369 |
20 Jun 2003 | INR | 35.9 | 35.9 | 34.3 | 34.3 | 34.3 | -1.65 (-4.59%) | 791 |
19 Jun 2003 | INR | 36 | 36.45 | 34.5 | 35.95 | 35.95 | +1.25 (+3.60%) | 15,700 |
18 Jun 2003 | INR | 33.9 | 34.8 | 32.5 | 34.7 | 34.7 | +0.55 (+1.61%) | 7,500 |
17 Jun 2003 | INR | 33.8 | 35.3 | 33.5 | 34.15 | 34.15 | -0.5 (-1.44%) | 4,700 |
16 Jun 2003 | INR | 32.55 | 35 | 32.55 | 34.65 | 34.65 | +2.65 (+8.28%) | 14,300 |