Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | INR | 9.2 | 9.2 | 8.34 | 8.5 | 8.5 | -0.27 (-3.08%) | 2,196 |
4 Sep 2003 | INR | 8.1 | 8.77 | 8.1 | 8.77 | 8.77 | +0.27 (+3.18%) | 600 |
3 Sep 2003 | INR | 8.49 | 8.5 | 8.49 | 8.5 | 8.5 | -0.4 (-4.49%) | 200 |
2 Sep 2003 | INR | 9 | 9 | 8.9 | 8.9 | 8.9 | -0.04 (-0.45%) | 300 |
1 Sep 2003 | INR | 8.5 | 8.94 | 8.5 | 8.94 | 8.94 | +0.27 (+3.11%) | 1,100 |
29 Aug 2003 | INR | 9 | 9 | 8.67 | 8.67 | 8.67 | -0.33 (-3.67%) | 1,200 |
28 Aug 2003 | INR | 8.7 | 9 | 8.66 | 9 | 9 | 0.0 (0.0%) | 800 |
27 Aug 2003 | INR | 8.8 | 9 | 8.8 | 9 | 9 | -0.18 (-1.96%) | 600 |
26 Aug 2003 | INR | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | +0.43 (+4.91%) | 200 |
25 Aug 2003 | INR | 9.1 | 9.1 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 1,200 |
22 Aug 2003 | INR | 9.15 | 9.5 | 9 | 9 | 9 | -0.15 (-1.64%) | 800 |
21 Aug 2003 | INR | 9.1 | 9.15 | 9.1 | 9.15 | 9.15 | -0.05 (-0.54%) | 200 |
20 Aug 2003 | INR | 9.02 | 9.2 | 9 | 9.2 | 9.2 | +0.33 (+3.72%) | 1,500 |
19 Aug 2003 | INR | 9.2 | 9.3 | 8.87 | 8.87 | 8.87 | -0.39 (-4.21%) | 3,600 |
18 Aug 2003 | INR | 9.45 | 9.45 | 9.15 | 9.26 | 9.26 | +0.26 (+2.89%) | 1,800 |
15 Aug 2003 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 9.05 | 9.05 | 9 | 9 | 9 | -0.15 (-1.64%) | 500 |
13 Aug 2003 | INR | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -0.2 (-2.14%) | 900 |
12 Aug 2003 | INR | 9.4 | 9.4 | 9.35 | 9.35 | 9.35 | -0.49 (-4.98%) | 400 |
11 Aug 2003 | INR | 9.15 | 9.84 | 9.1 | 9.84 | 9.84 | +0.29 (+3.04%) | 2,210 |
8 Aug 2003 | INR | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | +0.45 (+4.95%) | 900 |
7 Aug 2003 | INR | 9.05 | 9.1 | 9.05 | 9.1 | 9.1 | +0.1 (+1.11%) | 345 |
6 Aug 2003 | INR | 9.45 | 9.45 | 9 | 9 | 9 | 0.0 (0.0%) | 700 |
5 Aug 2003 | INR | 8.99 | 9 | 8.99 | 9 | 9 | +0.14 (+1.58%) | 1,100 |
4 Aug 2003 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23 (-2.53%) | 100 |
1 Aug 2003 | INR | 8.25 | 9.09 | 8.23 | 9.09 | 9.09 | +0.43 (+4.97%) | 1,200 |
31 Jul 2003 | INR | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | +0.41 (+4.97%) | 100 |
30 Jul 2003 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.16 (-1.90%) | 100 |
29 Jul 2003 | INR | 8.65 | 8.8 | 8.41 | 8.41 | 8.41 | -0.39 (-4.43%) | 400 |
28 Jul 2003 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.29 (+3.41%) | 500 |