Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.2936 | -1.25 (-14.53%) | 3,500 |
3 Sep 2003 | INR | 8.25 | 8.6 | 8.25 | 8.6 | 8.534 | +1.2 (+16.22%) | 7,500 |
2 Sep 2003 | INR | 7.15 | 7.4 | 7.15 | 7.4 | 7.3432 | -0.85 (-10.30%) | 6,000 |
1 Sep 2003 | INR | 0 | 0 | 0 | 8.25 | 8.1867 | 0.0 (0.0%) | 0 |
29 Aug 2003 | INR | 6.85 | 8.25 | 6.85 | 8.25 | 8.1867 | -0.25 (-2.94%) | 10,000 |
28 Aug 2003 | INR | 8 | 8.5 | 7.55 | 8.5 | 8.4348 | +1.1 (+14.86%) | 9,000 |
27 Aug 2003 | INR | 7.5 | 7.5 | 7.06 | 7.4 | 7.3432 | -0.1 (-1.33%) | 8,000 |
26 Aug 2003 | INR | 7.75 | 8 | 7.5 | 7.5 | 7.4425 | 0.0 (0.0%) | 9,200 |
25 Aug 2003 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.4425 | -0.4 (-5.06%) | 1,500 |
22 Aug 2003 | INR | 7.8 | 7.9 | 7.8 | 7.9 | 7.8394 | -0.15 (-1.86%) | 2,500 |
21 Aug 2003 | INR | 8 | 9 | 8 | 8.05 | 7.9883 | +0.28 (+3.60%) | 13,030 |
20 Aug 2003 | INR | 9 | 9 | 7.77 | 7.77 | 7.7104 | -1.01 (-11.50%) | 16,500 |
19 Aug 2003 | INR | 8.78 | 8.78 | 8.78 | 8.78 | 8.7127 | +1.46 (+19.95%) | 4,500 |
18 Aug 2003 | INR | 7 | 7.32 | 6.41 | 7.32 | 7.2639 | +1.22 (+20%) | 29,000 |
15 Aug 2003 | INR | 0 | 0 | 0 | 6.1 | 6.0532 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 6 | 6.1 | 6 | 6.1 | 6.0532 | -0.9 (-12.86%) | 1,500 |
13 Aug 2003 | INR | 6.6 | 7 | 6.6 | 7 | 6.9463 | -0.4 (-5.41%) | 1,000 |
12 Aug 2003 | INR | 7 | 7.4 | 7 | 7.4 | 7.3432 | +0.8 (+12.12%) | 2,000 |
11 Aug 2003 | INR | 5.61 | 6.6 | 5.61 | 6.6 | 6.5494 | -0.4 (-5.71%) | 6,000 |
8 Aug 2003 | INR | 8 | 8 | 7 | 7 | 6.9463 | -0.5 (-6.67%) | 15,000 |
7 Aug 2003 | INR | 0 | 0 | 0 | 7.5 | 7.4425 | 0.0 (0.0%) | 0 |
6 Aug 2003 | INR | 80 | 80 | 7.5 | 7.5 | 7.4425 | -0.5 (-6.25%) | 25,000 |
5 Aug 2003 | INR | 8 | 8.75 | 8 | 8 | 7.9386 | 0.0 (0.0%) | 29,000 |
4 Aug 2003 | INR | 7.25 | 8 | 7.25 | 8 | 7.9386 | +0.1 (+1.27%) | 8,500 |
1 Aug 2003 | INR | 7 | 7.9 | 7 | 7.9 | 7.8394 | +0.9 (+12.86%) | 1,500 |
31 Jul 2003 | INR | 7 | 7 | 7 | 7 | 6.9463 | +0.16 (+2.34%) | 6,275 |
30 Jul 2003 | INR | 6.84 | 6.84 | 6.84 | 6.84 | 6.7875 | +1.14 (+20.00%) | 10,500 |
29 Jul 2003 | INR | 0 | 0 | 0 | 5.7 | 5.6563 | 0.0 (0.0%) | 0 |
28 Jul 2003 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.6563 | -0.9 (-13.64%) | 1,500 |
25 Jul 2003 | INR | 0 | 0 | 0 | 6.6 | 6.5494 | 0.0 (0.0%) | 0 |