Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | INR | 3.37 | 3.46 | 3.36 | 3.37 | 3.37 | -0.82 (-19.57%) | 7,750 |
8 Sep 2003 | INR | 4.04 | 4.25 | 4.04 | 4.19 | 4.19 | -0.75 (-15.18%) | 6,850 |
5 Sep 2003 | INR | 4.39 | 4.99 | 4.38 | 4.94 | 4.94 | +0.44 (+9.78%) | 5,963 |
4 Sep 2003 | INR | 4.61 | 5.17 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 8,350 |
3 Sep 2003 | INR | 5.07 | 5.1 | 4.62 | 4.75 | 4.75 | -0.3 (-5.94%) | 2,500 |
2 Sep 2003 | INR | 5.01 | 5.1 | 5.01 | 5.05 | 5.05 | -0.38 (-7.00%) | 2,300 |
1 Sep 2003 | INR | 5.15 | 5.84 | 5.15 | 5.43 | 5.43 | +0.48 (+9.70%) | 7,600 |
29 Aug 2003 | INR | 4.32 | 5.15 | 4.32 | 4.95 | 4.95 | +0.24 (+5.10%) | 6,875 |
28 Aug 2003 | INR | 4.6 | 5.05 | 4.6 | 4.71 | 4.71 | +0.11 (+2.39%) | 4,650 |
27 Aug 2003 | INR | 4.12 | 4.6 | 4.12 | 4.6 | 4.6 | -0.1 (-2.13%) | 4,100 |
26 Aug 2003 | INR | 4.61 | 5 | 4.61 | 4.7 | 4.7 | +0.2 (+4.44%) | 1,250 |
25 Aug 2003 | INR | 5 | 5 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 3,155 |
22 Aug 2003 | INR | 5.37 | 5.39 | 4.31 | 4.51 | 4.51 | -0.52 (-10.34%) | 5,650 |
21 Aug 2003 | INR | 5.01 | 5.34 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 4,800 |
20 Aug 2003 | INR | 4.17 | 5.5 | 4.17 | 5.1 | 5.1 | +0.43 (+9.21%) | 15,820 |
19 Aug 2003 | INR | 5.25 | 5.75 | 4.25 | 4.67 | 4.67 | -0.3 (-6.04%) | 16,625 |
18 Aug 2003 | INR | 4.86 | 5 | 4.31 | 4.97 | 4.97 | +0.73 (+17.22%) | 17,670 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 4.16 | 4.5 | 4.15 | 4.24 | 4.24 | -0.09 (-2.08%) | 8,650 |
13 Aug 2003 | INR | 4.05 | 4.58 | 4.05 | 4.33 | 4.33 | +0.4 (+10.18%) | 5,400 |
12 Aug 2003 | INR | 3.9 | 3.93 | 3.9 | 3.93 | 3.93 | -0.12 (-2.96%) | 200 |
11 Aug 2003 | INR | 3.8 | 4.59 | 3.8 | 4.05 | 4.05 | +0.04 (+1.00%) | 7,390 |
8 Aug 2003 | INR | 4 | 4.2 | 3.92 | 4.01 | 4.01 | -0.24 (-5.65%) | 1,630 |
7 Aug 2003 | INR | 3.76 | 4.25 | 3.76 | 4.25 | 4.25 | +0.35 (+8.97%) | 3,500 |
6 Aug 2003 | INR | 3.6 | 4 | 3.6 | 3.9 | 3.9 | -0.25 (-6.02%) | 1,300 |
5 Aug 2003 | INR | 3.99 | 4.15 | 3.98 | 4.15 | 4.15 | +0.2 (+5.06%) | 2,150 |
4 Aug 2003 | INR | 4 | 4 | 3.55 | 3.95 | 3.95 | +0.16 (+4.22%) | 2,800 |
1 Aug 2003 | INR | 4.05 | 4.05 | 3.79 | 3.79 | 3.79 | -0.21 (-5.25%) | 5,650 |
31 Jul 2003 | INR | 3.8 | 4.7 | 3.8 | 4 | 4 | -0.15 (-3.61%) | 2,560 |
30 Jul 2003 | INR | 3.82 | 4.15 | 3.82 | 4.15 | 4.15 | +0.3 (+7.79%) | 1,500 |