Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | INR | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.14 (-4.31%) | 200 |
24 Sep 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 100 |
23 Sep 2003 | INR | 3.8 | 4.32 | 3.26 | 3.31 | 3.31 | -0.29 (-8.06%) | 703 |
22 Sep 2003 | INR | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | -0.5 (-12.20%) | 10 |
19 Sep 2003 | INR | 3.02 | 4.1 | 3.02 | 4.1 | 4.1 | +0.45 (+12.33%) | 1,100 |
18 Sep 2003 | INR | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | +0.59 (+19.28%) | 900 |
17 Sep 2003 | INR | 3.05 | 3.2 | 3.02 | 3.06 | 3.06 | -0.15 (-4.67%) | 1,405 |
16 Sep 2003 | INR | 3.1 | 3.21 | 3.1 | 3.21 | 3.21 | -0.01 (-0.31%) | 1,600 |
15 Sep 2003 | INR | 3.01 | 3.3 | 3.01 | 3.22 | 3.22 | +0.02 (+0.63%) | 700 |
12 Sep 2003 | INR | 3.75 | 3.75 | 3.2 | 3.2 | 3.2 | -0.7 (-17.95%) | 245 |
11 Sep 2003 | INR | 0 | 0 | 0 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
10 Sep 2003 | INR | 3.88 | 3.9 | 3.25 | 3.9 | 3.9 | +0.6 (+18.18%) | 1,600 |
9 Sep 2003 | INR | 3.21 | 3.5 | 3.21 | 3.3 | 3.3 | -0.7 (-17.50%) | 1,605 |
8 Sep 2003 | INR | 3.87 | 4.49 | 3.87 | 4 | 4 | +0.13 (+3.36%) | 865 |
5 Sep 2003 | INR | 3.87 | 3.87 | 3.35 | 3.87 | 3.87 | +0.64 (+19.81%) | 215 |
4 Sep 2003 | INR | 3.16 | 3.77 | 3.16 | 3.23 | 3.23 | -0.54 (-14.32%) | 1,500 |
3 Sep 2003 | INR | 3.91 | 4.2 | 3.77 | 3.77 | 3.77 | -0.23 (-5.75%) | 3,500 |
2 Sep 2003 | INR | 4.4 | 4.4 | 4 | 4 | 4 | -0.25 (-5.88%) | 1,300 |
1 Sep 2003 | INR | 3.92 | 4.25 | 3.92 | 4.25 | 4.25 | -0.05 (-1.16%) | 800 |
29 Aug 2003 | INR | 3.95 | 4.3 | 3.95 | 4.3 | 4.3 | +0.3 (+7.50%) | 790 |
28 Aug 2003 | INR | 4.08 | 4.08 | 4 | 4 | 4 | -0.49 (-10.91%) | 600 |
27 Aug 2003 | INR | 4.05 | 4.49 | 4 | 4.49 | 4.49 | +0.29 (+6.90%) | 2,050 |
26 Aug 2003 | INR | 4.22 | 4.22 | 4.2 | 4.2 | 4.2 | -0.5 (-10.64%) | 1,000 |
25 Aug 2003 | INR | 4.42 | 5 | 4.42 | 4.7 | 4.7 | +0.2 (+4.44%) | 2,200 |
22 Aug 2003 | INR | 4.4 | 4.8 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 2,100 |
21 Aug 2003 | INR | 4.2 | 4.85 | 4.2 | 4.5 | 4.5 | -0.3 (-6.25%) | 3,100 |
20 Aug 2003 | INR | 6 | 6 | 4.11 | 4.8 | 4.8 | -0.2 (-4%) | 4,315 |
19 Aug 2003 | INR | 4.53 | 5 | 4.53 | 5 | 5 | +0.51 (+11.36%) | 4,000 |
18 Aug 2003 | INR | 5.05 | 5.05 | 4.15 | 4.49 | 4.49 | +0.28 (+6.65%) | 3,200 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |