Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | INR | 6 | 6 | 5.31 | 5.4 | 5.4 | -0.1 (-1.82%) | 1,500 |
26 Aug 2003 | INR | 5.46 | 5.5 | 5.46 | 5.5 | 5.5 | +0.19 (+3.58%) | 1,300 |
25 Aug 2003 | INR | 4.55 | 5.31 | 4.55 | 5.31 | 5.31 | +0.01 (+0.19%) | 800 |
22 Aug 2003 | INR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.45 (-7.83%) | 1,450 |
21 Aug 2003 | INR | 5.4 | 5.75 | 5.38 | 5.75 | 5.75 | +0.25 (+4.55%) | 1,500 |
20 Aug 2003 | INR | 5.5 | 6.1 | 5.26 | 5.5 | 5.5 | +0.24 (+4.56%) | 2,850 |
19 Aug 2003 | INR | 6.25 | 6.25 | 5.26 | 5.26 | 5.26 | -0.64 (-10.85%) | 5,600 |
18 Aug 2003 | INR | 5.7 | 5.9 | 5.7 | 5.9 | 5.9 | +0.9 (+18%) | 4,000 |
15 Aug 2003 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 5.25 | 5.7 | 5 | 5 | 5 | -0.25 (-4.76%) | 6,600 |
13 Aug 2003 | INR | 5.3 | 5.5 | 5.25 | 5.25 | 5.25 | -0.43 (-7.57%) | 7,801 |
12 Aug 2003 | INR | 5.25 | 5.75 | 5.25 | 5.68 | 5.68 | +0.43 (+8.19%) | 3,000 |
11 Aug 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 700 |
8 Aug 2003 | INR | 5.5 | 5.5 | 4.49 | 5.25 | 5.25 | -0.35 (-6.25%) | 1,800 |
7 Aug 2003 | INR | 5.5 | 5.9 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 4,601 |
6 Aug 2003 | INR | 6.5 | 6.5 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 75,900 |
5 Aug 2003 | INR | 5.3 | 5.65 | 5.25 | 5.65 | 5.65 | +0.4 (+7.62%) | 3,500 |
4 Aug 2003 | INR | 5.25 | 5.5 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 4,795 |
1 Aug 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.6 (-10.26%) | 100 |
31 Jul 2003 | INR | 5.26 | 5.85 | 5.26 | 5.85 | 5.85 | +0.59 (+11.22%) | 600 |
30 Jul 2003 | INR | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.49 (-8.52%) | 400 |
29 Jul 2003 | INR | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | +0.5 (+9.52%) | 2,000 |
28 Jul 2003 | INR | 5.5 | 5.5 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 900 |
25 Jul 2003 | INR | 4.52 | 5.25 | 4.52 | 5.25 | 5.25 | 0.0 (0.0%) | 300 |
24 Jul 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 100 |
23 Jul 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 1,000 |
22 Jul 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 100 |
21 Jul 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 2,600 |
18 Jul 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 1,600 |
17 Jul 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 300 |