Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
12 Sep 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.74 (-18.55%) | 800 |
11 Sep 2003 | INR | 4.3 | 4.3 | 3.35 | 3.99 | 3.99 | +0.39 (+10.83%) | 400 |
10 Sep 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
9 Sep 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.73 (-16.86%) | 100 |
8 Sep 2003 | INR | 5.75 | 5.75 | 4.33 | 4.33 | 4.33 | -0.7 (-13.92%) | 200 |
5 Sep 2003 | INR | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | +0.83 (+19.76%) | 300 |
4 Sep 2003 | INR | 0 | 0 | 0 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
3 Sep 2003 | INR | 3.8 | 4.98 | 3.8 | 4.2 | 4.2 | +0.05 (+1.20%) | 700 |
2 Sep 2003 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.61 (-12.82%) | 100 |
1 Sep 2003 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.59 (-11.03%) | 100 |
29 Aug 2003 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.65 (-10.83%) | 200 |
28 Aug 2003 | INR | 5.39 | 6.01 | 5.39 | 6 | 6 | -0.5 (-7.69%) | 1,300 |
27 Aug 2003 | INR | 6.06 | 6.5 | 6.06 | 6.5 | 6.5 | -0.01 (-0.15%) | 1,705 |
26 Aug 2003 | INR | 7.14 | 7.14 | 6.51 | 6.51 | 6.51 | +0.51 (+8.50%) | 600 |
25 Aug 2003 | INR | 7.89 | 7.89 | 6 | 6 | 6 | -1.01 (-14.41%) | 1,300 |
22 Aug 2003 | INR | 6.5 | 7.25 | 6.5 | 7.01 | 7.01 | +0.32 (+4.78%) | 3,900 |
21 Aug 2003 | INR | 6.65 | 7.25 | 6.65 | 6.69 | 6.69 | -0.07 (-1.04%) | 2,101 |
20 Aug 2003 | INR | 7.49 | 7.5 | 6.62 | 6.76 | 6.76 | +0.19 (+2.89%) | 1,900 |
19 Aug 2003 | INR | 9.36 | 9.36 | 6.57 | 6.57 | 6.57 | -1.23 (-15.77%) | 4,900 |
18 Aug 2003 | INR | 7.8 | 7.8 | 7 | 7.8 | 7.8 | +1.3 (+20%) | 3,900 |
15 Aug 2003 | INR | 0 | 0 | 0 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +1 (+18.18%) | 500 |
13 Aug 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.64 (+13.17%) | 1,100 |
12 Aug 2003 | INR | 4.51 | 6 | 4.5 | 4.86 | 4.86 | -0.4 (-7.60%) | 1,905 |
11 Aug 2003 | INR | 5.89 | 6 | 5.26 | 5.26 | 5.26 | -0.23 (-4.19%) | 2,300 |
8 Aug 2003 | INR | 4.99 | 5.5 | 4.99 | 5.49 | 5.49 | +0.62 (+12.73%) | 2,400 |
7 Aug 2003 | INR | 0 | 0 | 0 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
6 Aug 2003 | INR | 0 | 0 | 0 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
5 Aug 2003 | INR | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | -1.13 (-18.83%) | 9,000 |