Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | INR | 3 | 3 | 2.96 | 3 | 3 | 0.0 (0.0%) | 27,800 |
26 Aug 2003 | INR | 3 | 3.05 | 2.95 | 3 | 3 | -0.15 (-4.76%) | 98,069 |
25 Aug 2003 | INR | 3.2 | 3.2 | 3.05 | 3.15 | 3.15 | -0.16 (-4.83%) | 1,100 |
22 Aug 2003 | INR | 3.75 | 3.75 | 3.25 | 3.31 | 3.31 | +0.06 (+1.85%) | 850 |
21 Aug 2003 | INR | 3.6 | 3.72 | 3.25 | 3.25 | 3.25 | +0.15 (+4.84%) | 3,491 |
20 Aug 2003 | INR | 3.85 | 3.95 | 3.06 | 3.1 | 3.1 | -0.52 (-14.36%) | 3,500 |
19 Aug 2003 | INR | 4.05 | 4.05 | 3.6 | 3.62 | 3.62 | -0.82 (-18.47%) | 2,550 |
18 Aug 2003 | INR | 3.3 | 4.44 | 3.3 | 4.44 | 4.44 | +0.69 (+18.40%) | 4,350 |
15 Aug 2003 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 3 | 3.94 | 3 | 3.75 | 3.75 | +0.35 (+10.29%) | 1,970 |
13 Aug 2003 | INR | 3 | 3.4 | 3 | 3.4 | 3.4 | +0.15 (+4.62%) | 1,750 |
12 Aug 2003 | INR | 2.76 | 3.25 | 2.76 | 3.25 | 3.25 | +0.25 (+8.33%) | 2,412 |
11 Aug 2003 | INR | 3.2 | 3.2 | 2.8 | 3 | 3 | -0.2 (-6.25%) | 6,995 |
8 Aug 2003 | INR | 2.9 | 3.2 | 2.66 | 3.2 | 3.2 | +0.2 (+6.67%) | 567 |
7 Aug 2003 | INR | 3.01 | 3.01 | 3 | 3 | 3 | -0.1 (-3.23%) | 1,500 |
6 Aug 2003 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 300 |
5 Aug 2003 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 200 |
4 Aug 2003 | INR | 3.19 | 3.21 | 3.19 | 3.2 | 3.2 | +0.27 (+9.22%) | 2,300 |
1 Aug 2003 | INR | 3 | 3.19 | 2.93 | 2.93 | 2.93 | -0.07 (-2.33%) | 4,703 |
31 Jul 2003 | INR | 3.01 | 3.25 | 3 | 3 | 3 | 0.0 (0.0%) | 8,400 |
30 Jul 2003 | INR | 3.59 | 3.59 | 3 | 3 | 3 | 0.0 (0.0%) | 7,600 |
29 Jul 2003 | INR | 2.92 | 3 | 2.92 | 3 | 3 | -0.1 (-3.23%) | 200 |
28 Jul 2003 | INR | 3.01 | 3.1 | 3.01 | 3.1 | 3.1 | +0.1 (+3.33%) | 700 |
25 Jul 2003 | INR | 3.6 | 3.6 | 2.75 | 3 | 3 | 0.0 (0.0%) | 1,700 |
24 Jul 2003 | INR | 3.01 | 3.01 | 3 | 3 | 3 | -0.15 (-4.76%) | 2,500 |
23 Jul 2003 | INR | 2.92 | 3.35 | 2.91 | 3.15 | 3.15 | -0.04 (-1.25%) | 3,006 |
22 Jul 2003 | INR | 3 | 3.19 | 3 | 3.19 | 3.19 | +0.19 (+6.33%) | 1,895 |
21 Jul 2003 | INR | 3.25 | 3.25 | 3 | 3 | 3 | -0.14 (-4.46%) | 660 |
18 Jul 2003 | INR | 3.02 | 3.69 | 3.02 | 3.14 | 3.14 | -0.06 (-1.88%) | 3,551 |
17 Jul 2003 | INR | 4.2 | 4.2 | 3.2 | 3.2 | 3.2 | -0.38 (-10.61%) | 3,715 |