Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2003 | INR | 0.45 | 0.5 | 0.41 | 0.45 | 22.5 | 0.0 (0.0%) | 56,554 |
28 Aug 2003 | INR | 0.38 | 0.47 | 0.38 | 0.45 | 22.5 | +0.05 (+12.50%) | 116,300 |
27 Aug 2003 | INR | 0.4 | 0.4 | 0.36 | 0.4 | 20 | +0.06 (+17.65%) | 100,900 |
26 Aug 2003 | INR | 0.35 | 0.44 | 0.34 | 0.34 | 17 | -0.05 (-12.82%) | 130,515 |
25 Aug 2003 | INR | 0.39 | 0.46 | 0.38 | 0.39 | 19.5 | -0.04 (-9.30%) | 61,502 |
22 Aug 2003 | INR | 0.47 | 0.47 | 0.38 | 0.43 | 21.5 | 0.0 (0.0%) | 27,000 |
21 Aug 2003 | INR | 0.48 | 0.5 | 0.38 | 0.43 | 21.5 | 0.0 (0.0%) | 177,505 |
20 Aug 2003 | INR | 0.4 | 0.43 | 0.38 | 0.43 | 21.5 | +0.07 (+19.44%) | 164,382 |
19 Aug 2003 | INR | 0.37 | 0.38 | 0.3 | 0.36 | 18 | +0.04 (+12.50%) | 212,269 |
18 Aug 2003 | INR | 0.28 | 0.33 | 0.28 | 0.32 | 16 | +0.04 (+14.29%) | 75,630 |
15 Aug 2003 | INR | 0 | 0 | 0 | 0.28 | 14 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 0.3 | 0.31 | 0.27 | 0.28 | 14 | -0.02 (-6.67%) | 20,750 |
13 Aug 2003 | INR | 0.3 | 0.3 | 0.27 | 0.3 | 15 | 0.0 (0.0%) | 30,000 |
12 Aug 2003 | INR | 0.29 | 0.32 | 0.29 | 0.3 | 15 | +0.02 (+7.14%) | 9,000 |
11 Aug 2003 | INR | 0.29 | 0.3 | 0.25 | 0.28 | 14 | +0.03 (+12%) | 39,202 |
8 Aug 2003 | INR | 0.3 | 0.3 | 0.25 | 0.25 | 12.5 | -0.04 (-13.79%) | 49,600 |
7 Aug 2003 | INR | 0.26 | 0.29 | 0.26 | 0.29 | 14.5 | 0.0 (0.0%) | 21,000 |
6 Aug 2003 | INR | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | +0.03 (+11.54%) | 3,000 |
5 Aug 2003 | INR | 0.3 | 0.3 | 0.26 | 0.26 | 13 | -0.01 (-3.70%) | 132,010 |
4 Aug 2003 | INR | 0.31 | 0.31 | 0.27 | 0.27 | 13.5 | -0.04 (-12.90%) | 24,000 |
1 Aug 2003 | INR | 0.28 | 0.31 | 0.28 | 0.31 | 15.5 | +0.05 (+19.23%) | 23,050 |
31 Jul 2003 | INR | 0.32 | 0.32 | 0.26 | 0.26 | 13 | -0.01 (-3.70%) | 64,600 |
30 Jul 2003 | INR | 0.28 | 0.31 | 0.27 | 0.27 | 13.5 | -0.03 (-10.00%) | 50,650 |
29 Jul 2003 | INR | 0.31 | 0.31 | 0.29 | 0.3 | 15 | -0.01 (-3.23%) | 16,450 |
28 Jul 2003 | INR | 0.3 | 0.33 | 0.3 | 0.31 | 15.5 | +0.03 (+10.71%) | 42,700 |
25 Jul 2003 | INR | 0.25 | 0.3 | 0.25 | 0.28 | 14 | 0.0 (0.0%) | 41,400 |
24 Jul 2003 | INR | 0.29 | 0.29 | 0.27 | 0.28 | 14 | +0.02 (+7.69%) | 6,501 |
23 Jul 2003 | INR | 0.3 | 0.3 | 0.26 | 0.26 | 13 | -0.03 (-10.34%) | 1,200 |
22 Jul 2003 | INR | 0.27 | 0.3 | 0.26 | 0.29 | 14.5 | +0.02 (+7.41%) | 17,700 |
21 Jul 2003 | INR | 0.3 | 0.3 | 0.27 | 0.27 | 13.5 | 0.0 (0.0%) | 48,650 |