Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2003 | INR | 44.2 | 46.9 | 44.2 | 46 | 46 | +1.8 (+4.07%) | 9,360 |
1 Aug 2003 | INR | 45.5 | 46 | 44.2 | 44.2 | 44.2 | -0.3 (-0.67%) | 8,285 |
31 Jul 2003 | INR | 44.5 | 46.4 | 43.05 | 44.5 | 44.5 | +2.4 (+5.70%) | 10,968 |
30 Jul 2003 | INR | 42.75 | 43.2 | 41.75 | 42.1 | 42.1 | -0.4 (-0.94%) | 3,635 |
29 Jul 2003 | INR | 43 | 45 | 42.05 | 42.5 | 42.5 | +0.15 (+0.35%) | 1,231 |
28 Jul 2003 | INR | 44.25 | 44.25 | 42.25 | 42.35 | 42.35 | +1 (+2.42%) | 2,032 |
25 Jul 2003 | INR | 42.5 | 43.3 | 41.1 | 41.35 | 41.35 | 0.0 (0.0%) | 1,928 |
24 Jul 2003 | INR | 48 | 48 | 41.1 | 41.35 | 41.35 | -0.4 (-0.96%) | 2,272 |
23 Jul 2003 | INR | 42 | 42.75 | 41.75 | 41.75 | 41.75 | +0.75 (+1.83%) | 2,251 |
22 Jul 2003 | INR | 43 | 43 | 39 | 41 | 41 | +0.8 (+1.99%) | 1,161 |
21 Jul 2003 | INR | 45 | 45.35 | 40.2 | 40.2 | 40.2 | -3.8 (-8.64%) | 2,674 |
18 Jul 2003 | INR | 49 | 49 | 43.1 | 44 | 44 | -2 (-4.35%) | 4,883 |
17 Jul 2003 | INR | 47.1 | 49 | 46 | 46 | 46 | -2.5 (-5.15%) | 8,710 |
16 Jul 2003 | INR | 50 | 52 | 48.1 | 48.5 | 48.5 | -0.5 (-1.02%) | 25,164 |
15 Jul 2003 | INR | 42 | 50.35 | 41.4 | 49 | 49 | +7 (+16.67%) | 23,605 |
14 Jul 2003 | INR | 38 | 43 | 37.9 | 42 | 42 | +1 (+2.44%) | 12,417 |
11 Jul 2003 | INR | 39.5 | 42 | 39.5 | 41 | 41 | +1.4 (+3.54%) | 7,123 |
10 Jul 2003 | INR | 39.5 | 41 | 39.5 | 39.6 | 39.6 | -0.5 (-1.25%) | 3,717 |
9 Jul 2003 | INR | 42.9 | 43 | 39.95 | 40.1 | 40.1 | +0.05 (+0.12%) | 3,377 |
8 Jul 2003 | INR | 39.75 | 42 | 39.25 | 40.05 | 40.05 | +1.1 (+2.82%) | 10,817 |
7 Jul 2003 | INR | 39.3 | 39.5 | 38.35 | 38.95 | 38.95 | -0.3 (-0.76%) | 5,484 |
4 Jul 2003 | INR | 37.55 | 39.4 | 37.55 | 39.25 | 39.25 | +1.25 (+3.29%) | 5,385 |
3 Jul 2003 | INR | 38.15 | 39 | 37.5 | 38 | 38 | -0.75 (-1.94%) | 2,268 |
2 Jul 2003 | INR | 39.75 | 40 | 38.35 | 38.75 | 38.75 | +0.55 (+1.44%) | 7,310 |
1 Jul 2003 | INR | 43 | 43 | 38 | 38.2 | 38.2 | -1.7 (-4.26%) | 1,756 |
30 Jun 2003 | INR | 39.65 | 39.9 | 38.5 | 39.9 | 39.9 | +0.25 (+0.63%) | 3,657 |
27 Jun 2003 | INR | 39.8 | 40 | 38 | 39.65 | 39.65 | -0.15 (-0.38%) | 1,850 |
26 Jun 2003 | INR | 40 | 40 | 38.6 | 39.8 | 39.8 | +1.1 (+2.84%) | 3,627 |
25 Jun 2003 | INR | 37.95 | 39.5 | 37.85 | 38.7 | 38.7 | +1.1 (+2.93%) | 11,126 |
24 Jun 2003 | INR | 38.5 | 39.8 | 37.35 | 37.6 | 37.6 | -0.95 (-2.46%) | 2,072 |