Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | INR | 2.85 | 3.01 | 2.85 | 2.96 | 2.96 | -0.39 (-11.64%) | 41,100 |
6 Oct 2003 | INR | 2.99 | 3.35 | 2.9 | 3.35 | 3.35 | +0.49 (+17.13%) | 7,000 |
3 Oct 2003 | INR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.12 (-4.03%) | 1,000 |
2 Oct 2003 | INR | 0 | 0 | 0 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 2.74 | 3 | 2.74 | 2.98 | 2.98 | +0.07 (+2.41%) | 12,010 |
30 Sep 2003 | INR | 3 | 3.3 | 2.91 | 2.91 | 2.91 | -0.09 (-3%) | 5,000 |
29 Sep 2003 | INR | 2.96 | 3 | 2.85 | 3 | 3 | -0.19 (-5.96%) | 12,000 |
26 Sep 2003 | INR | 3.48 | 3.5 | 3.19 | 3.19 | 3.19 | +0.12 (+3.91%) | 17,500 |
25 Sep 2003 | INR | 3.6 | 3.6 | 3.07 | 3.07 | 3.07 | -0.22 (-6.69%) | 37,000 |
24 Sep 2003 | INR | 2.9 | 3.3 | 2.7 | 3.29 | 3.29 | +0.39 (+13.45%) | 51,710 |
23 Sep 2003 | INR | 3 | 3.15 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 51,020 |
22 Sep 2003 | INR | 2.74 | 2.9 | 2.74 | 2.9 | 2.9 | -0.23 (-7.35%) | 3,000 |
19 Sep 2003 | INR | 3.05 | 3.38 | 2.87 | 3.13 | 3.13 | +0.17 (+5.74%) | 27,620 |
18 Sep 2003 | INR | 2.94 | 3.25 | 2.94 | 2.96 | 2.96 | -0.09 (-2.95%) | 38,000 |
17 Sep 2003 | INR | 3.3 | 3.35 | 3 | 3.05 | 3.05 | -0.45 (-12.86%) | 63,500 |
16 Sep 2003 | INR | 3.02 | 3.5 | 3.02 | 3.5 | 3.5 | +0.1 (+2.94%) | 18,000 |
15 Sep 2003 | INR | 3.25 | 3.4 | 3.25 | 3.4 | 3.4 | +0.09 (+2.72%) | 10,500 |
12 Sep 2003 | INR | 3.01 | 3.75 | 3.01 | 3.31 | 3.31 | -0.19 (-5.43%) | 4,770 |
11 Sep 2003 | INR | 3.22 | 3.51 | 3.22 | 3.5 | 3.5 | -0.5 (-12.50%) | 13,000 |
10 Sep 2003 | INR | 3.75 | 4 | 3.7 | 4 | 4 | +0.04 (+1.01%) | 21,900 |
9 Sep 2003 | INR | 3.6 | 4 | 3.25 | 3.96 | 3.96 | -0.08 (-1.98%) | 88,000 |
8 Sep 2003 | INR | 3.75 | 4.05 | 3.75 | 4.04 | 4.04 | -0.01 (-0.25%) | 49,400 |
5 Sep 2003 | INR | 4.1 | 4.64 | 4.05 | 4.05 | 4.05 | -0.36 (-8.16%) | 36,500 |
4 Sep 2003 | INR | 4 | 4.41 | 4 | 4.41 | 4.41 | +0.41 (+10.25%) | 40,400 |
3 Sep 2003 | INR | 4.11 | 4.5 | 4 | 4 | 4 | -0.75 (-15.79%) | 40,510 |
2 Sep 2003 | INR | 4.15 | 4.75 | 4.15 | 4.75 | 4.75 | +0.44 (+10.21%) | 28,000 |
1 Sep 2003 | INR | 5 | 5 | 4.26 | 4.31 | 4.31 | -0.64 (-12.93%) | 13,000 |
29 Aug 2003 | INR | 5.45 | 5.45 | 4.1 | 4.95 | 4.95 | 0.0 (0.0%) | 52,430 |
28 Aug 2003 | INR | 4.9 | 5.23 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 66,460 |
27 Aug 2003 | INR | 4.5 | 4.9 | 4.02 | 4.9 | 4.9 | +0.36 (+7.93%) | 68,000 |