Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2003 | INR | 9.8 | 9.9 | 9.5 | 9.5 | 0.95 | -0.3 (-3.06%) | 349,940 |
31 Jul 2003 | INR | 9.8 | 10 | 9.6 | 9.8 | 0.98 | 0.0 (0.0%) | 399,060 |
30 Jul 2003 | INR | 10 | 10 | 9.2 | 9.8 | 0.98 | -0.1 (-1.01%) | 251,130 |
29 Jul 2003 | INR | 9.5 | 10 | 9.5 | 9.9 | 0.99 | -0.1 (-1%) | 163,960 |
28 Jul 2003 | INR | 10 | 10.2 | 9.6 | 10 | 1 | +0.1 (+1.01%) | 289,440 |
25 Jul 2003 | INR | 9.6 | 10 | 9.5 | 9.9 | 0.99 | +0.4 (+4.21%) | 216,480 |
24 Jul 2003 | INR | 9.6 | 9.7 | 9.2 | 9.5 | 0.95 | -0.1 (-1.04%) | 296,800 |
23 Jul 2003 | INR | 9.8 | 10.1 | 9.5 | 9.6 | 0.96 | +0.1 (+1.05%) | 248,710 |
22 Jul 2003 | INR | 10 | 10.3 | 9.4 | 9.5 | 0.95 | -0.3 (-3.06%) | 452,060 |
21 Jul 2003 | INR | 11 | 11 | 9.7 | 9.8 | 0.98 | -1 (-9.26%) | 663,920 |
18 Jul 2003 | INR | 10.9 | 11.1 | 10.5 | 10.8 | 1.08 | -0.1 (-0.92%) | 430,070 |
17 Jul 2003 | INR | 11.3 | 11.7 | 10.8 | 10.9 | 1.09 | -0.4 (-3.54%) | 916,260 |
16 Jul 2003 | INR | 11.4 | 11.4 | 10.8 | 11.3 | 1.13 | +0.5 (+4.63%) | 584,430 |
15 Jul 2003 | INR | 10.8 | 11.5 | 10.5 | 10.8 | 1.08 | -0.3 (-2.70%) | 508,910 |
14 Jul 2003 | INR | 10.8 | 11.3 | 10.8 | 11.1 | 1.11 | +0.3 (+2.78%) | 624,150 |
11 Jul 2003 | INR | 11.1 | 11.1 | 10.5 | 10.8 | 1.08 | 0.0 (0.0%) | 450,780 |
10 Jul 2003 | INR | 11.6 | 11.6 | 10.6 | 10.8 | 1.08 | -0.4 (-3.57%) | 820,790 |
9 Jul 2003 | INR | 12.6 | 12.7 | 11 | 11.2 | 1.12 | -1.1 (-8.94%) | 1,308,800 |
8 Jul 2003 | INR | 13.8 | 13.8 | 12.1 | 12.3 | 1.23 | -1.2 (-8.89%) | 2,009,810 |
7 Jul 2003 | INR | 13.4 | 13.9 | 13.1 | 13.5 | 1.35 | +0.3 (+2.27%) | 3,357,100 |
4 Jul 2003 | INR | 12.8 | 13.8 | 12.5 | 13.2 | 1.32 | +1.4 (+11.86%) | 5,582,190 |
3 Jul 2003 | INR | 11.8 | 11.8 | 11.8 | 11.8 | 1.18 | +1.9 (+19.19%) | 3,183,380 |
2 Jul 2003 | INR | 8.8 | 10 | 8.7 | 9.9 | 0.99 | +1.6 (+19.28%) | 2,335,690 |
1 Jul 2003 | INR | 9.4 | 9.4 | 8.3 | 8.3 | 0.83 | -0.3 (-3.49%) | 363,850 |
30 Jun 2003 | INR | 9 | 9 | 8.6 | 8.6 | 0.86 | +0.1 (+1.18%) | 177,860 |
27 Jun 2003 | INR | 8.6 | 8.8 | 8.5 | 8.5 | 0.85 | -0.1 (-1.16%) | 172,030 |
26 Jun 2003 | INR | 8.9 | 8.9 | 8.5 | 8.6 | 0.86 | -0.1 (-1.15%) | 118,180 |
25 Jun 2003 | INR | 9.3 | 9.3 | 8.6 | 8.7 | 0.87 | -0.1 (-1.14%) | 225,400 |
24 Jun 2003 | INR | 8.6 | 9 | 8.3 | 8.8 | 0.88 | 0.0 (0.0%) | 349,860 |
23 Jun 2003 | INR | 8.9 | 9.2 | 8.8 | 8.8 | 0.88 | -0.1 (-1.12%) | 385,820 |