Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2003 | INR | 9.25 | 10.09 | 9.2 | 9.58 | 4.79 | +0.36 (+3.90%) | 107,004 |
24 Jul 2003 | INR | 7.5 | 9.38 | 7.5 | 9.22 | 4.61 | +1.39 (+17.75%) | 161,056 |
23 Jul 2003 | INR | 7 | 8.16 | 6.78 | 7.83 | 3.915 | +1.03 (+15.15%) | 61,804 |
22 Jul 2003 | INR | 7 | 7.05 | 6.76 | 6.8 | 3.4 | -0.2 (-2.86%) | 44,900 |
21 Jul 2003 | INR | 7.05 | 7.25 | 6.84 | 7 | 3.5 | 0.0 (0.0%) | 42,050 |
18 Jul 2003 | INR | 6.9 | 7.28 | 6.56 | 7 | 3.5 | +0.05 (+0.72%) | 42,506 |
17 Jul 2003 | INR | 7.25 | 7.25 | 6.77 | 6.95 | 3.475 | 0.0 (0.0%) | 44,100 |
16 Jul 2003 | INR | 7.25 | 7.25 | 6.86 | 6.95 | 3.475 | -0.37 (-5.05%) | 50,450 |
15 Jul 2003 | INR | 7 | 7.43 | 6.75 | 7.32 | 3.66 | +0.37 (+5.32%) | 52,350 |
14 Jul 2003 | INR | 7.15 | 7.25 | 6.61 | 6.95 | 3.475 | 0.0 (0.0%) | 72,550 |
11 Jul 2003 | INR | 7.35 | 7.5 | 6.75 | 6.95 | 3.475 | -0.3 (-4.14%) | 46,200 |
10 Jul 2003 | INR | 7.05 | 7.35 | 7 | 7.25 | 3.625 | 0.0 (0.0%) | 59,000 |
9 Jul 2003 | INR | 6.85 | 7.4 | 6.85 | 7.25 | 3.625 | -0.4 (-5.23%) | 33,150 |
8 Jul 2003 | INR | 7.35 | 7.85 | 6.5 | 7.65 | 3.825 | +0.15 (+2%) | 41,900 |
7 Jul 2003 | INR | 7.36 | 7.5 | 7.36 | 7.5 | 3.75 | +0.7 (+10.29%) | 8,300 |
4 Jul 2003 | INR | 6.8 | 6.8 | 5.68 | 6.8 | 3.4 | -0.18 (-2.58%) | 5,500 |
3 Jul 2003 | INR | 6.31 | 7 | 6.31 | 6.98 | 3.49 | +0.92 (+15.18%) | 2,200 |
2 Jul 2003 | INR | 6.05 | 6.06 | 6.05 | 6.06 | 3.03 | -0.44 (-6.77%) | 400 |
1 Jul 2003 | INR | 6.55 | 6.55 | 6.5 | 6.5 | 3.25 | +0.1 (+1.56%) | 2,700 |
30 Jun 2003 | INR | 6.4 | 6.75 | 6.4 | 6.4 | 3.2 | 0.0 (0.0%) | 7,000 |
27 Jun 2003 | INR | 6.39 | 6.5 | 6.39 | 6.4 | 3.2 | +0.3 (+4.92%) | 10,000 |
26 Jun 2003 | INR | 6.21 | 6.5 | 6 | 6.1 | 3.05 | -0.25 (-3.94%) | 5,200 |
25 Jun 2003 | INR | 5.51 | 6.35 | 5.51 | 6.35 | 3.175 | +0.21 (+3.42%) | 2,600 |
24 Jun 2003 | INR | 5.65 | 6.14 | 5.65 | 6.14 | 3.07 | -0.11 (-1.76%) | 1,800 |
23 Jun 2003 | INR | 5.67 | 6.25 | 5.67 | 6.25 | 3.125 | +0.11 (+1.79%) | 1,600 |
20 Jun 2003 | INR | 5.7 | 6.14 | 5.7 | 6.14 | 3.07 | +0.54 (+9.64%) | 5,000 |
19 Jun 2003 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 2.8 | -0.05 (-0.88%) | 400 |
18 Jun 2003 | INR | 0 | 0 | 0 | 5.65 | 2.825 | 0.0 (0.0%) | 0 |
17 Jun 2003 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 2.825 | -0.25 (-4.24%) | 4,200 |
16 Jun 2003 | INR | 6 | 6 | 5.51 | 5.9 | 2.95 | +0.4 (+7.27%) | 4,002 |