Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.15 (+2.80%) | 300 |
25 Aug 2003 | INR | 5.7 | 5.7 | 5.35 | 5.35 | 5.35 | +0.55 (+11.46%) | 2,100 |
22 Aug 2003 | INR | 5.4 | 5.5 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 1,300 |
21 Aug 2003 | INR | 5 | 5 | 5 | 5 | 5 | -0.25 (-4.76%) | 100 |
20 Aug 2003 | INR | 7.85 | 7.85 | 5.25 | 5.25 | 5.25 | -1.31 (-19.97%) | 5,550 |
19 Aug 2003 | INR | 6.25 | 6.75 | 6.06 | 6.56 | 6.56 | +0.15 (+2.34%) | 2,100 |
18 Aug 2003 | INR | 5.75 | 6.5 | 5.75 | 6.41 | 6.41 | +0.77 (+13.65%) | 10,333 |
15 Aug 2003 | INR | 0 | 0 | 0 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 5.37 | 5.64 | 5.35 | 5.64 | 5.64 | +0.94 (+20.00%) | 7,200 |
13 Aug 2003 | INR | 4.36 | 4.7 | 4.35 | 4.7 | 4.7 | -0.3 (-6%) | 700 |
12 Aug 2003 | INR | 4.65 | 5 | 4.65 | 5 | 5 | +0.24 (+5.04%) | 1,450 |
11 Aug 2003 | INR | 5.49 | 5.5 | 4.76 | 4.76 | 4.76 | -0.44 (-8.46%) | 2,310 |
8 Aug 2003 | INR | 0 | 0 | 0 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
7 Aug 2003 | INR | 4.5 | 5.2 | 4.5 | 5.2 | 5.2 | +0.75 (+16.85%) | 18,000 |
6 Aug 2003 | INR | 5.2 | 5.2 | 4.45 | 4.45 | 4.45 | -0.55 (-11.00%) | 810 |
5 Aug 2003 | INR | 4.25 | 5.5 | 4.25 | 5 | 5 | -0.25 (-4.76%) | 2,645 |
4 Aug 2003 | INR | 5 | 5.25 | 5 | 5.25 | 5.25 | -0.05 (-0.94%) | 450 |
1 Aug 2003 | INR | 5.4 | 5.5 | 5.03 | 5.3 | 5.3 | 0.0 (0.0%) | 2,400 |
31 Jul 2003 | INR | 4.85 | 5.7 | 4.85 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,804 |
30 Jul 2003 | INR | 4.91 | 5.25 | 4.91 | 5.25 | 5.25 | +0.44 (+9.15%) | 2,200 |
29 Jul 2003 | INR | 4.85 | 5.19 | 4.81 | 4.81 | 4.81 | +0.06 (+1.26%) | 1,200 |
28 Jul 2003 | INR | 5.49 | 5.5 | 4.75 | 4.75 | 4.75 | -0.03 (-0.63%) | 1,850 |
25 Jul 2003 | INR | 5 | 5 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 1,000 |
24 Jul 2003 | INR | 5.3 | 5.3 | 4.75 | 4.75 | 4.75 | -0.35 (-6.86%) | 260 |
23 Jul 2003 | INR | 5.3 | 5.3 | 5.1 | 5.1 | 5.1 | +0.11 (+2.20%) | 1,000 |
22 Jul 2003 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.11 (-2.16%) | 100 |
21 Jul 2003 | INR | 5.5 | 5.95 | 5.1 | 5.1 | 5.1 | -0.6 (-10.53%) | 3,000 |
18 Jul 2003 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.2 (+3.64%) | 50 |
17 Jul 2003 | INR | 6.5 | 6.5 | 4.9 | 5.5 | 5.5 | -0.6 (-9.84%) | 5,000 |
16 Jul 2003 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 400 |