Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | INR | 4.7 | 5.2 | 4.35 | 4.48 | 4.48 | -0.63 (-12.33%) | 5,000 |
4 Sep 2003 | INR | 5.1 | 5.2 | 5 | 5.11 | 5.11 | -0.24 (-4.49%) | 2,900 |
3 Sep 2003 | INR | 5.25 | 5.8 | 5.25 | 5.35 | 5.35 | -0.16 (-2.90%) | 6,277 |
2 Sep 2003 | INR | 5.73 | 5.73 | 5.35 | 5.51 | 5.51 | -0.01 (-0.18%) | 5,400 |
1 Sep 2003 | INR | 5.7 | 5.8 | 5.5 | 5.52 | 5.52 | +0.02 (+0.36%) | 6,700 |
29 Aug 2003 | INR | 5.5 | 6 | 5.25 | 5.5 | 5.5 | 0.0 (0.0%) | 13,548 |
28 Aug 2003 | INR | 5.97 | 5.97 | 5.4 | 5.5 | 5.5 | +0.15 (+2.80%) | 3,100 |
27 Aug 2003 | INR | 5.5 | 5.9 | 5.35 | 5.35 | 5.35 | +0.01 (+0.19%) | 8,370 |
26 Aug 2003 | INR | 4.5 | 5.49 | 4.2 | 5.34 | 5.34 | +0.56 (+11.72%) | 8,505 |
25 Aug 2003 | INR | 5 | 5 | 4.78 | 4.78 | 4.78 | +0.02 (+0.42%) | 5,385 |
22 Aug 2003 | INR | 5.88 | 5.88 | 4.75 | 4.76 | 4.76 | -0.14 (-2.86%) | 2,966 |
21 Aug 2003 | INR | 4.6 | 5.18 | 4.6 | 4.9 | 4.9 | +0.3 (+6.52%) | 10,905 |
20 Aug 2003 | INR | 4.25 | 4.6 | 4 | 4.6 | 4.6 | +0.18 (+4.07%) | 1,120 |
19 Aug 2003 | INR | 4.5 | 5 | 4.3 | 4.42 | 4.42 | -0.08 (-1.78%) | 11,319 |
18 Aug 2003 | INR | 4.82 | 4.82 | 4.27 | 4.5 | 4.5 | +0.48 (+11.94%) | 5,050 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 4 | 4.5 | 4 | 4.02 | 4.02 | +0.08 (+2.03%) | 3,926 |
13 Aug 2003 | INR | 3.7 | 3.95 | 3.7 | 3.94 | 3.94 | +0.43 (+12.25%) | 4,675 |
12 Aug 2003 | INR | 3.9 | 3.9 | 3.5 | 3.51 | 3.51 | -0.23 (-6.15%) | 3,300 |
11 Aug 2003 | INR | 4.05 | 4.1 | 3.3 | 3.74 | 3.74 | +0.04 (+1.08%) | 5,200 |
8 Aug 2003 | INR | 3.08 | 3.7 | 3.08 | 3.7 | 3.7 | -0.14 (-3.65%) | 210 |
7 Aug 2003 | INR | 3.3 | 3.84 | 3.3 | 3.84 | 3.84 | -0.01 (-0.26%) | 925 |
6 Aug 2003 | INR | 3.5 | 3.85 | 3.5 | 3.85 | 3.85 | +0.36 (+10.32%) | 425 |
5 Aug 2003 | INR | 4.27 | 4.27 | 3.35 | 3.49 | 3.49 | -0.07 (-1.97%) | 5,376 |
4 Aug 2003 | INR | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.59 (+19.87%) | 1,900 |
1 Aug 2003 | INR | 3 | 3 | 2.97 | 2.97 | 2.97 | -0.73 (-19.73%) | 1,533 |
31 Jul 2003 | INR | 0 | 0 | 0 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
30 Jul 2003 | INR | 3.69 | 3.7 | 3.4 | 3.7 | 3.7 | +0.45 (+13.85%) | 1,150 |
29 Jul 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
28 Jul 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |