Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2003 | INR | 5.21 | 5.5 | 5.11 | 5.35 | 5.35 | +0.14 (+2.69%) | 600 |
27 Aug 2003 | INR | 5.2 | 5.21 | 5.1 | 5.21 | 5.21 | -0.78 (-13.02%) | 1,900 |
26 Aug 2003 | INR | 6 | 6 | 5.99 | 5.99 | 5.99 | +0.69 (+13.02%) | 800 |
25 Aug 2003 | INR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.24 (-4.33%) | 200 |
22 Aug 2003 | INR | 6.01 | 6.4 | 5.5 | 5.54 | 5.54 | -0.46 (-7.67%) | 3,650 |
21 Aug 2003 | INR | 5.1 | 6.1 | 5.1 | 6 | 6 | +0.42 (+7.53%) | 1,502 |
20 Aug 2003 | INR | 6.95 | 7 | 5.58 | 5.58 | 5.58 | -0.42 (-7%) | 302 |
19 Aug 2003 | INR | 6.05 | 6.5 | 6 | 6 | 6 | 0.0 (0.0%) | 5,000 |
18 Aug 2003 | INR | 6.99 | 6.99 | 5.8 | 6 | 6 | -0.49 (-7.55%) | 3,211 |
15 Aug 2003 | INR | 0 | 0 | 0 | 6.49 | 6.49 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 6.7 | 6.7 | 5.8 | 6.49 | 6.49 | +0.89 (+15.89%) | 3,760 |
13 Aug 2003 | INR | 5.6 | 5.6 | 5.51 | 5.6 | 5.6 | +0.1 (+1.82%) | 2,600 |
12 Aug 2003 | INR | 6 | 6.4 | 5.5 | 5.5 | 5.5 | -1 (-15.38%) | 3,000 |
11 Aug 2003 | INR | 7.2 | 7.2 | 6.35 | 6.5 | 6.5 | -0.74 (-10.22%) | 3,860 |
8 Aug 2003 | INR | 6.2 | 7.49 | 6.2 | 7.24 | 7.24 | +0.84 (+13.13%) | 5,950 |
7 Aug 2003 | INR | 5.8 | 6.4 | 5.8 | 6.4 | 6.4 | +1.05 (+19.63%) | 6,530 |
6 Aug 2003 | INR | 6 | 6 | 5.23 | 5.35 | 5.35 | -1.15 (-17.69%) | 4,704 |
5 Aug 2003 | INR | 8.37 | 8.37 | 6.5 | 6.5 | 6.5 | -0.85 (-11.56%) | 8,800 |
4 Aug 2003 | INR | 7 | 7.7 | 6.95 | 7.35 | 7.35 | +0.15 (+2.08%) | 5,650 |
1 Aug 2003 | INR | 8 | 8.75 | 7.2 | 7.2 | 7.2 | -0.71 (-8.98%) | 12,050 |
31 Jul 2003 | INR | 9.32 | 9.32 | 6.63 | 7.91 | 7.91 | +0.14 (+1.80%) | 37,312 |
30 Jul 2003 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +1.29 (+19.91%) | 15,685 |
29 Jul 2003 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +1.08 (+20%) | 11,840 |
28 Jul 2003 | INR | 5.4 | 5.4 | 5.15 | 5.4 | 5.4 | +0.9 (+20%) | 5,050 |
25 Jul 2003 | INR | 4.5 | 4.5 | 4.4 | 4.5 | 4.5 | +0.75 (+20%) | 3,450 |
24 Jul 2003 | INR | 3.95 | 3.97 | 3.75 | 3.75 | 3.75 | +0.44 (+13.29%) | 1,900 |
23 Jul 2003 | INR | 4 | 4 | 3.31 | 3.31 | 3.31 | -0.44 (-11.73%) | 1,800 |
22 Jul 2003 | INR | 4 | 4 | 3.75 | 3.75 | 3.75 | -0.25 (-6.25%) | 1,350 |
21 Jul 2003 | INR | 4 | 4 | 4 | 4 | 4 | +0.19 (+4.99%) | 2,500 |
18 Jul 2003 | INR | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | -0.19 (-4.75%) | 2,100 |