Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | INR | 5.55 | 5.99 | 4.9 | 5.05 | 5.05 | -1.07 (-17.48%) | 2,600 |
26 Aug 2003 | INR | 6.12 | 6.12 | 5.9 | 6.12 | 6.12 | +1.02 (+20%) | 1,850 |
25 Aug 2003 | INR | 6.5 | 6.5 | 5.1 | 5.1 | 5.1 | -1.27 (-19.94%) | 1,150 |
22 Aug 2003 | INR | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | -1.01 (-13.69%) | 400 |
21 Aug 2003 | INR | 6.75 | 7.38 | 6.3 | 7.38 | 7.38 | 0.0 (0.0%) | 5,660 |
20 Aug 2003 | INR | 7.03 | 7.5 | 6.75 | 7.38 | 7.38 | +0.35 (+4.98%) | 3,230 |
19 Aug 2003 | INR | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | +1.17 (+19.97%) | 3,340 |
18 Aug 2003 | INR | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | +0.97 (+19.84%) | 970 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 0 | 0 | 0 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
13 Aug 2003 | INR | 0 | 0 | 0 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
12 Aug 2003 | INR | 5 | 5 | 4.89 | 4.89 | 4.89 | -0.21 (-4.12%) | 580 |
11 Aug 2003 | INR | 4.72 | 5.99 | 4.72 | 5.1 | 5.1 | -0.15 (-2.86%) | 2,550 |
8 Aug 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
7 Aug 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
6 Aug 2003 | INR | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.02 (+0.38%) | 25,000 |
5 Aug 2003 | INR | 6.28 | 6.3 | 5.23 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,610 |
4 Aug 2003 | INR | 5.95 | 6 | 5.25 | 5.25 | 5.25 | -0.35 (-6.25%) | 1,920 |
1 Aug 2003 | INR | 5.01 | 5.6 | 5.01 | 5.6 | 5.6 | -0.29 (-4.92%) | 1,100 |
31 Jul 2003 | INR | 5.1 | 5.9 | 5.1 | 5.89 | 5.89 | +0.59 (+11.13%) | 950 |
30 Jul 2003 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.09 (+1.73%) | 100 |
29 Jul 2003 | INR | 5.98 | 5.99 | 5.21 | 5.21 | 5.21 | -0.29 (-5.27%) | 610 |
28 Jul 2003 | INR | 5.5 | 5.95 | 5.5 | 5.5 | 5.5 | +0.25 (+4.76%) | 1,610 |
25 Jul 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
24 Jul 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
23 Jul 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
22 Jul 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
21 Jul 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
18 Jul 2003 | INR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 310 |
17 Jul 2003 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.1 (+1.92%) | 100 |