Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2003 | INR | 3.85 | 4.8 | 3.85 | 4.5 | 4.5 | -0.25 (-5.26%) | 800 |
8 Oct 2003 | INR | 5.3 | 5.3 | 4.75 | 4.75 | 4.75 | +0.25 (+5.56%) | 1,250 |
7 Oct 2003 | INR | 5.4 | 5.4 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 320 |
6 Oct 2003 | INR | 4 | 4.95 | 3.91 | 4.5 | 4.5 | -0.3 (-6.25%) | 1,800 |
3 Oct 2003 | INR | 4.8 | 4.8 | 4.7 | 4.8 | 4.8 | +0.8 (+20%) | 4,001 |
2 Oct 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
30 Sep 2003 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 100 |
29 Sep 2003 | INR | 3.1 | 4 | 3.1 | 4 | 4 | +0.5 (+14.29%) | 1,500 |
26 Sep 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 100 |
25 Sep 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
24 Sep 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 640 |
23 Sep 2003 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.5 (-11.76%) | 500 |
22 Sep 2003 | INR | 3.52 | 4.29 | 3.5 | 4.25 | 4.25 | +0.59 (+16.12%) | 5,659 |
19 Sep 2003 | INR | 4.5 | 4.5 | 3.66 | 3.66 | 3.66 | -0.84 (-18.67%) | 6,000 |
18 Sep 2003 | INR | 4.5 | 5 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 1,700 |
17 Sep 2003 | INR | 4.5 | 4.7 | 4.5 | 4.7 | 4.7 | +0.2 (+4.44%) | 5,900 |
16 Sep 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 100 |
15 Sep 2003 | INR | 0 | 0 | 0 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
12 Sep 2003 | INR | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | +0.49 (+12.19%) | 300 |
11 Sep 2003 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.28 (-6.51%) | 75 |
10 Sep 2003 | INR | 4 | 4.3 | 4 | 4.3 | 4.3 | -0.2 (-4.44%) | 2,900 |
9 Sep 2003 | INR | 5 | 5 | 4.5 | 4.5 | 4.5 | -0.5 (-10%) | 5,800 |
8 Sep 2003 | INR | 5.5 | 6.15 | 5 | 5 | 5 | -1 (-16.67%) | 4,800 |
5 Sep 2003 | INR | 5.8 | 6 | 5.8 | 6 | 6 | -0.15 (-2.44%) | 1,200 |
4 Sep 2003 | INR | 6.65 | 6.65 | 5.6 | 6.15 | 6.15 | +0.6 (+10.81%) | 2,510 |
3 Sep 2003 | INR | 6.35 | 6.5 | 5.55 | 5.55 | 5.55 | -0.45 (-7.50%) | 2,450 |
2 Sep 2003 | INR | 6.1 | 7.1 | 6 | 6 | 6 | -0.82 (-12.02%) | 3,500 |
1 Sep 2003 | INR | 5.99 | 6.82 | 5.99 | 6.82 | 6.82 | +1.13 (+19.86%) | 12,100 |
29 Aug 2003 | INR | 5.4 | 5.69 | 4.9 | 5.69 | 5.69 | +0.34 (+6.36%) | 4,541 |