Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | INR | 4.75 | 4.75 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 1,700 |
15 Oct 2003 | INR | 4.41 | 4.6 | 4.41 | 4.6 | 4.6 | +0.2 (+4.55%) | 950 |
14 Oct 2003 | INR | 4.9 | 4.95 | 4.4 | 4.4 | 4.4 | -0.45 (-9.28%) | 2,200 |
13 Oct 2003 | INR | 5.1 | 5.46 | 4.5 | 4.85 | 4.85 | -0.12 (-2.41%) | 5,210 |
10 Oct 2003 | INR | 4.8 | 5.19 | 4.33 | 4.97 | 4.97 | +0.17 (+3.54%) | 5,190 |
9 Oct 2003 | INR | 4.5 | 4.8 | 4.5 | 4.8 | 4.8 | +0.24 (+5.26%) | 4,870 |
8 Oct 2003 | INR | 4.5 | 4.56 | 4.5 | 4.56 | 4.56 | -0.42 (-8.43%) | 1,998 |
7 Oct 2003 | INR | 4.51 | 4.98 | 4.51 | 4.98 | 4.98 | -0.01 (-0.20%) | 950 |
6 Oct 2003 | INR | 4.65 | 4.99 | 4.5 | 4.99 | 4.99 | +0.34 (+7.31%) | 2,750 |
3 Oct 2003 | INR | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | -0.34 (-6.81%) | 400 |
2 Oct 2003 | INR | 0 | 0 | 0 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 4.6 | 4.99 | 4.6 | 4.99 | 4.99 | +0.33 (+7.08%) | 1,710 |
30 Sep 2003 | INR | 4.62 | 5 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 4,000 |
29 Sep 2003 | INR | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 0.0 (0.0%) | 1,100 |
26 Sep 2003 | INR | 4.7 | 4.7 | 4.61 | 4.65 | 4.65 | -0.1 (-2.11%) | 1,300 |
25 Sep 2003 | INR | 4.5 | 4.9 | 4.5 | 4.75 | 4.75 | +0.15 (+3.26%) | 2,200 |
24 Sep 2003 | INR | 4.6 | 5.2 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 3,560 |
23 Sep 2003 | INR | 4.81 | 4.81 | 4.62 | 4.75 | 4.75 | -0.21 (-4.23%) | 2,700 |
22 Sep 2003 | INR | 5 | 5.05 | 4.96 | 4.96 | 4.96 | -0.54 (-9.82%) | 4,225 |
19 Sep 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 1,000 |
18 Sep 2003 | INR | 5.15 | 5.5 | 5.15 | 5.5 | 5.5 | -0.2 (-3.51%) | 3,550 |
17 Sep 2003 | INR | 5.66 | 6.11 | 5.66 | 5.7 | 5.7 | +0.14 (+2.52%) | 3,350 |
16 Sep 2003 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.01 (+0.18%) | 200 |
15 Sep 2003 | INR | 6 | 6.66 | 5.5 | 5.55 | 5.55 | -0.51 (-8.42%) | 1,400 |
12 Sep 2003 | INR | 6.15 | 6.15 | 6 | 6.06 | 6.06 | -0.07 (-1.14%) | 2,000 |
11 Sep 2003 | INR | 6.4 | 6.4 | 6.13 | 6.13 | 6.13 | -0.67 (-9.85%) | 10,725 |
10 Sep 2003 | INR | 7 | 7.2 | 6.8 | 6.8 | 6.8 | -0.75 (-9.93%) | 3,800 |
9 Sep 2003 | INR | 7.35 | 7.69 | 7.21 | 7.55 | 7.55 | -0.46 (-5.74%) | 3,400 |
8 Sep 2003 | INR | 7.76 | 8.24 | 7.76 | 8.01 | 8.01 | -0.49 (-5.76%) | 2,300 |
5 Sep 2003 | INR | 7.92 | 8.5 | 7.92 | 8.5 | 8.5 | 0.0 (0.0%) | 1,900 |