Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | INR | 0 | 0 | 0 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
6 Oct 2003 | INR | 3.05 | 4.3 | 3.05 | 4.25 | 4.25 | +0.65 (+18.06%) | 760 |
3 Oct 2003 | INR | 3.75 | 3.75 | 3.6 | 3.6 | 3.6 | -0.79 (-18.00%) | 1,800 |
2 Oct 2003 | INR | 0 | 0 | 0 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | +0.73 (+19.95%) | 5 |
30 Sep 2003 | INR | 0 | 0 | 0 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
29 Sep 2003 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.61 (+20%) | 5 |
26 Sep 2003 | INR | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | +0.3 (+10.91%) | 3,800 |
25 Sep 2003 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.25 (-8.33%) | 100 |
24 Sep 2003 | INR | 3.25 | 3.25 | 3 | 3 | 3 | +0.05 (+1.69%) | 1,200 |
23 Sep 2003 | INR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | +0.15 (+5.36%) | 300 |
22 Sep 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.62 (-18.13%) | 100 |
19 Sep 2003 | INR | 2.8 | 3.42 | 2.8 | 3.42 | 3.42 | +0.57 (+20.00%) | 3,500 |
18 Sep 2003 | INR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.35 (-10.94%) | 600 |
17 Sep 2003 | INR | 3.21 | 3.21 | 3.2 | 3.2 | 3.2 | -0.7 (-17.95%) | 300 |
16 Sep 2003 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.56 (+16.77%) | 100 |
15 Sep 2003 | INR | 0 | 0 | 0 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
12 Sep 2003 | INR | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.76 (-18.54%) | 110 |
11 Sep 2003 | INR | 3.8 | 4.1 | 3.8 | 4.1 | 4.1 | +0.3 (+7.89%) | 700 |
10 Sep 2003 | INR | 3.6 | 3.8 | 3.6 | 3.8 | 3.8 | +0.35 (+10.14%) | 1,750 |
9 Sep 2003 | INR | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.2 (-5.48%) | 400 |
8 Sep 2003 | INR | 3.6 | 3.8 | 3.55 | 3.65 | 3.65 | -0.4 (-9.88%) | 1,410 |
5 Sep 2003 | INR | 3.65 | 5.25 | 3.65 | 4.05 | 4.05 | -0.45 (-10%) | 602 |
4 Sep 2003 | INR | 0 | 0 | 0 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
3 Sep 2003 | INR | 4.95 | 4.95 | 4.5 | 4.5 | 4.5 | -0.65 (-12.62%) | 800 |
2 Sep 2003 | INR | 4.34 | 5.69 | 4.34 | 5.15 | 5.15 | -0.25 (-4.63%) | 710 |
1 Sep 2003 | INR | 5.17 | 5.4 | 5.17 | 5.4 | 5.4 | -1.05 (-16.28%) | 1,200 |
29 Aug 2003 | INR | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | +0.95 (+17.27%) | 200 |
28 Aug 2003 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
27 Aug 2003 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |