Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2003 | INR | 50.1 | 52 | 48.2 | 48.2 | 4.82 | -2.5 (-4.93%) | 526,750 |
4 Aug 2003 | INR | 50.5 | 52.4 | 50.5 | 50.7 | 5.07 | -1.8 (-3.43%) | 800,570 |
1 Aug 2003 | INR | 52 | 53.4 | 51.5 | 52.5 | 5.25 | +1.3 (+2.54%) | 1,158,220 |
31 Jul 2003 | INR | 55 | 55.5 | 51.1 | 51.2 | 5.12 | -2.6 (-4.83%) | 1,379,150 |
30 Jul 2003 | INR | 52 | 53.8 | 51.6 | 53.8 | 5.38 | +2.6 (+5.08%) | 1,336,980 |
29 Jul 2003 | INR | 50.9 | 51.8 | 49.3 | 51.2 | 5.12 | -0.4 (-0.78%) | 1,090,080 |
28 Jul 2003 | INR | 50 | 51.9 | 48.6 | 51.6 | 5.16 | +2.2 (+4.45%) | 1,552,870 |
25 Jul 2003 | INR | 47.5 | 49.7 | 47 | 49.4 | 4.94 | +2.1 (+4.44%) | 1,678,370 |
24 Jul 2003 | INR | 46 | 48 | 46 | 47.3 | 4.73 | +1.4 (+3.05%) | 744,670 |
23 Jul 2003 | INR | 49.1 | 49.1 | 45.3 | 45.9 | 4.59 | -0.9 (-1.92%) | 831,420 |
22 Jul 2003 | INR | 45 | 47.5 | 44 | 46.8 | 4.68 | +1.6 (+3.54%) | 915,150 |
21 Jul 2003 | INR | 44.9 | 45.2 | 42.2 | 45.2 | 4.52 | +2.2 (+5.12%) | 556,300 |
18 Jul 2003 | INR | 44.5 | 45.2 | 42.2 | 43 | 4.3 | -0.8 (-1.83%) | 1,248,450 |
17 Jul 2003 | INR | 45.9 | 47.1 | 42.2 | 43.8 | 4.38 | +1 (+2.34%) | 2,974,370 |
16 Jul 2003 | INR | 42.8 | 42.8 | 40.7 | 42.8 | 4.28 | +3.9 (+10.03%) | 1,070,900 |
15 Jul 2003 | INR | 38.9 | 38.9 | 38.9 | 38.9 | 3.89 | +3.5 (+9.89%) | 348,930 |
14 Jul 2003 | INR | 35.4 | 35.4 | 35.4 | 35.4 | 3.54 | +3.3 (+10.28%) | 222,260 |
11 Jul 2003 | INR | 31.8 | 32.1 | 31.8 | 32.1 | 3.21 | +3 (+10.31%) | 60,710 |
10 Jul 2003 | INR | 26.4 | 29.1 | 25.2 | 29.1 | 2.91 | +2.6 (+9.81%) | 581,440 |
9 Jul 2003 | INR | 25.5 | 27.4 | 25 | 26.5 | 2.65 | +1.1 (+4.33%) | 51,500 |
8 Jul 2003 | INR | 24.5 | 26.4 | 24.5 | 25.4 | 2.54 | +0.6 (+2.42%) | 77,910 |
7 Jul 2003 | INR | 22.9 | 25.5 | 22.3 | 24.8 | 2.48 | +2.6 (+11.71%) | 62,010 |
4 Jul 2003 | INR | 21.5 | 22.3 | 21.5 | 22.2 | 2.22 | +0.2 (+0.91%) | 16,860 |
3 Jul 2003 | INR | 22 | 22.5 | 20.6 | 22 | 2.2 | +0.1 (+0.46%) | 26,000 |
2 Jul 2003 | INR | 21.5 | 22 | 21.4 | 21.9 | 2.19 | +0.1 (+0.46%) | 6,000 |
1 Jul 2003 | INR | 21.8 | 22 | 21.8 | 21.8 | 2.18 | +1 (+4.81%) | 13,000 |
30 Jun 2003 | INR | 21.8 | 21.8 | 20.8 | 20.8 | 2.08 | -0.6 (-2.80%) | 10,050 |
27 Jun 2003 | INR | 21.4 | 22 | 20.7 | 21.4 | 2.14 | +0.8 (+3.88%) | 19,760 |
26 Jun 2003 | INR | 19.7 | 21.1 | 19.7 | 20.6 | 2.06 | +0.4 (+1.98%) | 9,000 |
25 Jun 2003 | INR | 20.9 | 21 | 20.2 | 20.2 | 2.02 | -0.2 (-0.98%) | 7,500 |