Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | INR | 7.99 | 7.99 | 7.31 | 7.98 | 7.98 | +0.8 (+11.14%) | 1,100 |
24 Sep 2003 | INR | 7.5 | 8.22 | 7.18 | 7.18 | 7.18 | +0.07 (+0.98%) | 2,300 |
23 Sep 2003 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 100 |
22 Sep 2003 | INR | 7.1 | 7.21 | 7.1 | 7.11 | 7.11 | -0.89 (-11.13%) | 1,100 |
19 Sep 2003 | INR | 6.61 | 8 | 6.61 | 8 | 8 | 0.0 (0.0%) | 1,600 |
18 Sep 2003 | INR | 7.99 | 8 | 7.94 | 8 | 8 | +0.89 (+12.52%) | 7,200 |
17 Sep 2003 | INR | 7.5 | 7.59 | 7.11 | 7.11 | 7.11 | -0.89 (-11.13%) | 9,510 |
16 Sep 2003 | INR | 8 | 8 | 8 | 8 | 8 | +0.69 (+9.44%) | 500 |
15 Sep 2003 | INR | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.68 (-8.51%) | 400 |
12 Sep 2003 | INR | 7.16 | 7.99 | 7.15 | 7.99 | 7.99 | -0.36 (-4.31%) | 1,600 |
11 Sep 2003 | INR | 7.01 | 8.35 | 7.01 | 8.35 | 8.35 | +1.28 (+18.10%) | 301 |
10 Sep 2003 | INR | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | -1.43 (-16.82%) | 600 |
9 Sep 2003 | INR | 7.25 | 9.45 | 7.25 | 8.5 | 8.5 | -0.5 (-5.56%) | 2,503 |
8 Sep 2003 | INR | 7.57 | 9 | 7.57 | 9 | 9 | 0.0 (0.0%) | 5,601 |
5 Sep 2003 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
4 Sep 2003 | INR | 8.7 | 9 | 8.7 | 9 | 9 | -0.1 (-1.10%) | 1,000 |
3 Sep 2003 | INR | 8.7 | 9.1 | 8.7 | 9.1 | 9.1 | +0.1 (+1.11%) | 3,040 |
2 Sep 2003 | INR | 8.25 | 9 | 8.25 | 9 | 9 | +0.2 (+2.27%) | 104 |
1 Sep 2003 | INR | 8.78 | 8.8 | 8.78 | 8.8 | 8.8 | +0.31 (+3.65%) | 1,000 |
29 Aug 2003 | INR | 0 | 0 | 0 | 8.49 | 8.49 | 0.0 (0.0%) | 0 |
28 Aug 2003 | INR | 8.1 | 8.5 | 8.1 | 8.49 | 8.49 | +0.71 (+9.13%) | 1,102 |
27 Aug 2003 | INR | 8.65 | 8.65 | 7.76 | 7.78 | 7.78 | -0.92 (-10.57%) | 701 |
26 Aug 2003 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.54 (+6.62%) | 200 |
25 Aug 2003 | INR | 8.16 | 8.5 | 8.16 | 8.16 | 8.16 | -0.34 (-4%) | 1,600 |
22 Aug 2003 | INR | 8.01 | 8.5 | 8.01 | 8.5 | 8.5 | -0.06 (-0.70%) | 1,000 |
21 Aug 2003 | INR | 8.82 | 8.82 | 8.55 | 8.56 | 8.56 | +0.55 (+6.87%) | 6,000 |
20 Aug 2003 | INR | 8.9 | 9 | 8 | 8.01 | 8.01 | -0.14 (-1.72%) | 5,025 |
19 Aug 2003 | INR | 9.25 | 9.5 | 8.15 | 8.15 | 8.15 | -1.15 (-12.37%) | 3,750 |
18 Aug 2003 | INR | 9 | 9.6 | 9 | 9.3 | 9.3 | +0.8 (+9.41%) | 306 |
15 Aug 2003 | INR | 0 | 0 | 0 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |