Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | INR | 5 | 5.05 | 5 | 5.05 | 5.05 | -0.45 (-8.18%) | 650 |
3 Sep 2003 | INR | 5.06 | 5.55 | 5.06 | 5.5 | 5.5 | 0.0 (0.0%) | 1,750 |
2 Sep 2003 | INR | 6 | 6 | 5.05 | 5.5 | 5.5 | -0.25 (-4.35%) | 1,200 |
1 Sep 2003 | INR | 5.65 | 6 | 5.65 | 5.75 | 5.75 | +0.54 (+10.36%) | 2,250 |
29 Aug 2003 | INR | 5.2 | 5.5 | 5.2 | 5.21 | 5.21 | +0.01 (+0.19%) | 874 |
28 Aug 2003 | INR | 4.55 | 5.2 | 4.55 | 5.2 | 5.2 | -0.3 (-5.45%) | 500 |
27 Aug 2003 | INR | 5.25 | 5.5 | 5.25 | 5.5 | 5.5 | -0.05 (-0.90%) | 400 |
26 Aug 2003 | INR | 5.55 | 6.49 | 5.55 | 5.55 | 5.55 | -0.45 (-7.50%) | 350 |
25 Aug 2003 | INR | 5 | 6.48 | 5 | 6 | 6 | +0.5 (+9.09%) | 1,100 |
22 Aug 2003 | INR | 6 | 6 | 5.5 | 5.5 | 5.5 | -0.55 (-9.09%) | 1,200 |
21 Aug 2003 | INR | 5.45 | 6.05 | 5.45 | 6.05 | 6.05 | -0.76 (-11.16%) | 2,190 |
20 Aug 2003 | INR | 5.75 | 7 | 5.75 | 6.81 | 6.81 | -0.19 (-2.71%) | 1,500 |
19 Aug 2003 | INR | 7.1 | 7.1 | 6 | 7 | 7 | +0.12 (+1.74%) | 10,595 |
18 Aug 2003 | INR | 6.05 | 6.88 | 6 | 6.88 | 6.88 | +1.14 (+19.86%) | 11,870 |
15 Aug 2003 | INR | 0 | 0 | 0 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 5.15 | 6 | 5.15 | 5.74 | 5.74 | +0.74 (+14.80%) | 4,370 |
13 Aug 2003 | INR | 5.1 | 5.1 | 5 | 5 | 5 | -0.1 (-1.96%) | 3,206 |
12 Aug 2003 | INR | 4.6 | 5.35 | 4.6 | 5.1 | 5.1 | -0.4 (-7.27%) | 1,625 |
11 Aug 2003 | INR | 5.05 | 6.2 | 5 | 5.5 | 5.5 | +0.2 (+3.77%) | 505 |
8 Aug 2003 | INR | 5.7 | 5.7 | 5 | 5.3 | 5.3 | -0.05 (-0.93%) | 3,420 |
7 Aug 2003 | INR | 4.75 | 5.4 | 4.75 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,650 |
6 Aug 2003 | INR | 4.5 | 5.39 | 4.5 | 5.39 | 5.39 | +0.34 (+6.73%) | 350 |
5 Aug 2003 | INR | 4.99 | 5.4 | 4.99 | 5.05 | 5.05 | +0.54 (+11.97%) | 2,039 |
4 Aug 2003 | INR | 5.49 | 5.49 | 4.51 | 4.51 | 4.51 | -0.38 (-7.77%) | 170 |
1 Aug 2003 | INR | 4.02 | 4.9 | 4.02 | 4.89 | 4.89 | +0.53 (+12.16%) | 3,070 |
31 Jul 2003 | INR | 5.5 | 5.5 | 4.36 | 4.36 | 4.36 | -0.94 (-17.74%) | 1,100 |
30 Jul 2003 | INR | 4.26 | 5.3 | 4.26 | 5.3 | 5.3 | +0.47 (+9.73%) | 101 |
29 Jul 2003 | INR | 3.5 | 4.83 | 3.5 | 4.83 | 4.83 | +0.72 (+17.52%) | 1,001 |
28 Jul 2003 | INR | 3.5 | 4.51 | 3.5 | 4.11 | 4.11 | +0.35 (+9.31%) | 1,955 |
25 Jul 2003 | INR | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | -0.05 (-1.31%) | 100 |