Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | INR | 3.1 | 3.1 | 2.8 | 2.95 | 2.95 | -0.3 (-9.23%) | 2,810 |
1 Sep 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.25 (+8.33%) | 1,500 |
29 Aug 2003 | INR | 3.2 | 3.25 | 2.76 | 3 | 3 | +0.02 (+0.67%) | 1,670 |
28 Aug 2003 | INR | 2.9 | 2.98 | 2.9 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,240 |
27 Aug 2003 | INR | 3.25 | 3.69 | 2.81 | 3.01 | 3.01 | -0.07 (-2.27%) | 4,260 |
26 Aug 2003 | INR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.08 (+2.67%) | 1,600 |
25 Aug 2003 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
22 Aug 2003 | INR | 3.25 | 3.3 | 3 | 3 | 3 | -0.25 (-7.69%) | 1,900 |
21 Aug 2003 | INR | 3.5 | 3.89 | 3.16 | 3.25 | 3.25 | -0.25 (-7.14%) | 5,794 |
20 Aug 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.23 (+7.03%) | 400 |
19 Aug 2003 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.23 (-6.57%) | 200 |
18 Aug 2003 | INR | 3.33 | 3.5 | 3.25 | 3.5 | 3.5 | +0.09 (+2.64%) | 1,200 |
15 Aug 2003 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
13 Aug 2003 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
12 Aug 2003 | INR | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | +0.1 (+3.02%) | 600 |
11 Aug 2003 | INR | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | -0.58 (-14.91%) | 500 |
8 Aug 2003 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.64 (+19.69%) | 1 |
7 Aug 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
6 Aug 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.12 (-3.56%) | 1,000 |
5 Aug 2003 | INR | 3.33 | 3.37 | 3.3 | 3.37 | 3.37 | -0.23 (-6.39%) | 1,450 |
4 Aug 2003 | INR | 3.17 | 3.6 | 3.17 | 3.6 | 3.6 | +0.1 (+2.86%) | 1,100 |
1 Aug 2003 | INR | 3.8 | 4 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 2,900 |
31 Jul 2003 | INR | 3.49 | 3.85 | 3.49 | 3.5 | 3.5 | +0.27 (+8.36%) | 3,800 |
30 Jul 2003 | INR | 3.19 | 3.24 | 3.19 | 3.23 | 3.23 | +0.53 (+19.63%) | 1,300 |
29 Jul 2003 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.3 (-10%) | 200 |
28 Jul 2003 | INR | 3 | 3 | 3 | 3 | 3 | +0.35 (+13.21%) | 400 |
25 Jul 2003 | INR | 0 | 0 | 0 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
24 Jul 2003 | INR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.19 (+7.72%) | 250 |
23 Jul 2003 | INR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.3 (-10.87%) | 100 |