Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | INR | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | -2.5 (-7.86%) | 100 |
7 Aug 2003 | INR | 30.2 | 31.8 | 30 | 31.8 | 31.8 | +2.8 (+9.66%) | 751 |
6 Aug 2003 | INR | 30.9 | 31 | 29 | 29 | 29 | -1.5 (-4.92%) | 680 |
5 Aug 2003 | INR | 30.05 | 30.6 | 29.55 | 30.5 | 30.5 | -0.2 (-0.65%) | 1,470 |
4 Aug 2003 | INR | 30.5 | 31.95 | 30 | 30.7 | 30.7 | -0.8 (-2.54%) | 1,249 |
1 Aug 2003 | INR | 30.2 | 32 | 30.2 | 31.5 | 31.5 | +0.4 (+1.29%) | 1,440 |
31 Jul 2003 | INR | 31 | 33 | 31 | 31.1 | 31.1 | -0.75 (-2.35%) | 5,670 |
30 Jul 2003 | INR | 31 | 32 | 30.1 | 31.85 | 31.85 | +1.6 (+5.29%) | 2,448 |
29 Jul 2003 | INR | 29.5 | 31 | 29 | 30.25 | 30.25 | +0.85 (+2.89%) | 2,904 |
28 Jul 2003 | INR | 29 | 30.7 | 28 | 29.4 | 29.4 | +0.4 (+1.38%) | 2,456 |
24 Jul 2003 | INR | 28 | 29 | 28 | 29 | 29 | +1 (+3.57%) | 1,050 |
23 Jul 2003 | INR | 28 | 28.75 | 28 | 28 | 28 | -0.1 (-0.36%) | 1,225 |
22 Jul 2003 | INR | 27.5 | 28.9 | 27.5 | 28.1 | 28.1 | +0.1 (+0.36%) | 406 |
21 Jul 2003 | INR | 29.95 | 30 | 28 | 28 | 28 | -0.6 (-2.10%) | 1,426 |
18 Jul 2003 | INR | 29 | 30.1 | 28.5 | 28.6 | 28.6 | +0.1 (+0.35%) | 1,490 |
17 Jul 2003 | INR | 28.05 | 29.8 | 28 | 28.5 | 28.5 | -0.4 (-1.38%) | 3,115 |
16 Jul 2003 | INR | 28.75 | 28.9 | 28.75 | 28.9 | 28.9 | +1.65 (+6.06%) | 330 |
15 Jul 2003 | INR | 27.5 | 30 | 27.25 | 27.25 | 27.25 | -0.9 (-3.20%) | 592 |
14 Jul 2003 | INR | 26.05 | 28.15 | 25.7 | 28.15 | 28.15 | +0.55 (+1.99%) | 697 |
11 Jul 2003 | INR | 27.1 | 28.9 | 27.1 | 27.6 | 27.6 | -2.3 (-7.69%) | 2,205 |
10 Jul 2003 | INR | 29.5 | 32 | 29.5 | 29.9 | 29.9 | -0.25 (-0.83%) | 301 |
9 Jul 2003 | INR | 31.75 | 31.8 | 30.15 | 30.15 | 30.15 | -2.6 (-7.94%) | 2,151 |
8 Jul 2003 | INR | 33 | 33 | 30 | 32.75 | 32.75 | +2.75 (+9.17%) | 19,295 |
7 Jul 2003 | INR | 27.95 | 30 | 26 | 30 | 30 | +5 (+20%) | 20,492 |
4 Jul 2003 | INR | 24.15 | 25 | 24.1 | 25 | 25 | -0.5 (-1.96%) | 655 |
3 Jul 2003 | INR | 25 | 25.5 | 25 | 25.5 | 25.5 | -0.5 (-1.92%) | 360 |
2 Jul 2003 | INR | 26 | 26 | 26 | 26 | 26 | +1.5 (+6.12%) | 60 |
30 Jun 2003 | INR | 25.85 | 26 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 400 |
27 Jun 2003 | INR | 25.95 | 26 | 24.5 | 24.5 | 24.5 | -1 (-3.92%) | 480 |
26 Jun 2003 | INR | 24.4 | 25.7 | 24.4 | 25.5 | 25.5 | +0.5 (+2%) | 1,400 |