Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | INR | 3.25 | 3.25 | 2.81 | 3 | 3 | -0.27 (-8.26%) | 10,980 |
1 Sep 2003 | INR | 3.85 | 3.85 | 3.24 | 3.27 | 3.27 | +0.06 (+1.87%) | 5,710 |
29 Aug 2003 | INR | 3.15 | 3.35 | 3.15 | 3.21 | 3.21 | -0.15 (-4.46%) | 5,597 |
28 Aug 2003 | INR | 3.15 | 3.36 | 3.15 | 3.36 | 3.36 | -0.29 (-7.95%) | 2,570 |
27 Aug 2003 | INR | 3.9 | 4.01 | 3.21 | 3.65 | 3.65 | -0.15 (-3.95%) | 13,430 |
26 Aug 2003 | INR | 3.1 | 3.8 | 3.1 | 3.8 | 3.8 | +0.45 (+13.43%) | 2,600 |
25 Aug 2003 | INR | 3.61 | 3.7 | 3.35 | 3.35 | 3.35 | -0.14 (-4.01%) | 12,500 |
22 Aug 2003 | INR | 3.61 | 4.09 | 3.47 | 3.49 | 3.49 | -0.31 (-8.16%) | 14,020 |
21 Aug 2003 | INR | 3.89 | 4 | 3.8 | 3.8 | 3.8 | -0.3 (-7.32%) | 20,050 |
20 Aug 2003 | INR | 4.5 | 4.5 | 3.9 | 4.1 | 4.1 | -0.15 (-3.53%) | 14,865 |
19 Aug 2003 | INR | 4.25 | 4.57 | 3.9 | 4.25 | 4.25 | +0.44 (+11.55%) | 39,710 |
18 Aug 2003 | INR | 3.1 | 3.81 | 2.73 | 3.81 | 3.81 | +0.63 (+19.81%) | 15,302 |
15 Aug 2003 | INR | 0 | 0 | 0 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | +0.53 (+20.00%) | 15,956 |
13 Aug 2003 | INR | 2.73 | 3 | 2.5 | 2.65 | 2.65 | -0.25 (-8.62%) | 57,202 |
12 Aug 2003 | INR | 3.31 | 3.31 | 2.9 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,800 |
11 Aug 2003 | INR | 2.74 | 2.81 | 2.74 | 2.8 | 2.8 | -0.1 (-3.45%) | 1,500 |
8 Aug 2003 | INR | 2.51 | 2.9 | 2.51 | 2.9 | 2.9 | -0.1 (-3.33%) | 3,300 |
7 Aug 2003 | INR | 2.71 | 3 | 2.71 | 3 | 3 | 0.0 (0.0%) | 1,650 |
6 Aug 2003 | INR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 400 |
5 Aug 2003 | INR | 3 | 3 | 2.79 | 3 | 3 | +0.25 (+9.09%) | 1,200 |
4 Aug 2003 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.15 (-5.17%) | 800 |
1 Aug 2003 | INR | 2.7 | 2.9 | 2.7 | 2.9 | 2.9 | +0.3 (+11.54%) | 1,100 |
31 Jul 2003 | INR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | -0.4 (-13.33%) | 100 |
30 Jul 2003 | INR | 2.65 | 3 | 2.65 | 3 | 3 | +0.39 (+14.94%) | 1,285 |
29 Jul 2003 | INR | 2.6 | 2.75 | 2.6 | 2.61 | 2.61 | -0.49 (-15.81%) | 600 |
28 Jul 2003 | INR | 2.6 | 3.1 | 2.6 | 3.1 | 3.1 | +0.5 (+19.23%) | 1,500 |
25 Jul 2003 | INR | 2.7 | 2.7 | 2.55 | 2.6 | 2.6 | +0.04 (+1.56%) | 800 |
24 Jul 2003 | INR | 2.4 | 2.56 | 2.4 | 2.56 | 2.56 | -0.39 (-13.22%) | 500 |
23 Jul 2003 | INR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 500 |