Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2003 | INR | 4.5 | 5.05 | 4.5 | 5.05 | 5.05 | +0.55 (+12.22%) | 5,900 |
12 Sep 2003 | INR | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 600 |
11 Sep 2003 | INR | 4.5 | 4.75 | 4.15 | 4.7 | 4.7 | +0.55 (+13.25%) | 2,200 |
10 Sep 2003 | INR | 4.35 | 4.5 | 4 | 4.15 | 4.15 | +0.01 (+0.24%) | 3,800 |
9 Sep 2003 | INR | 5 | 5.05 | 3.97 | 4.14 | 4.14 | -0.82 (-16.53%) | 24,550 |
8 Sep 2003 | INR | 5.26 | 5.6 | 4.96 | 4.96 | 4.96 | -1.23 (-19.87%) | 21,350 |
5 Sep 2003 | INR | 6.8 | 6.86 | 6 | 6.19 | 6.19 | -0.14 (-2.21%) | 51,400 |
4 Sep 2003 | INR | 6.75 | 7.5 | 6 | 6.33 | 6.33 | -0.48 (-7.05%) | 70,950 |
3 Sep 2003 | INR | 6.54 | 6.9 | 6.4 | 6.81 | 6.81 | +0.44 (+6.91%) | 13,700 |
2 Sep 2003 | INR | 6.05 | 6.59 | 5.9 | 6.37 | 6.37 | -0.36 (-5.35%) | 32,000 |
1 Sep 2003 | INR | 7.2 | 7.38 | 6 | 6.73 | 6.73 | +0.55 (+8.90%) | 44,800 |
29 Aug 2003 | INR | 7.9 | 7.9 | 5.95 | 6.18 | 6.18 | -0.82 (-11.71%) | 54,300 |
28 Aug 2003 | INR | 9 | 9.5 | 6.4 | 7 | 7 | -0.99 (-12.39%) | 34,200 |
27 Aug 2003 | INR | 9 | 9 | 7.5 | 7.99 | 7.99 | +0.19 (+2.44%) | 26,150 |
26 Aug 2003 | INR | 6.5 | 7.8 | 6.5 | 7.8 | 7.8 | +1.3 (+20%) | 16,000 |
25 Aug 2003 | INR | 7.4 | 7.4 | 6.25 | 6.5 | 6.5 | -0.75 (-10.34%) | 5,650 |
22 Aug 2003 | INR | 7.5 | 7.75 | 7 | 7.25 | 7.25 | 0.0 (0.0%) | 11,600 |
21 Aug 2003 | INR | 7.25 | 7.9 | 7 | 7.25 | 7.25 | -0.55 (-7.05%) | 6,500 |
20 Aug 2003 | INR | 8.4 | 8.4 | 6.13 | 7.8 | 7.8 | +0.75 (+10.64%) | 4,950 |
19 Aug 2003 | INR | 6.75 | 7.92 | 6.7 | 7.05 | 7.05 | +0.45 (+6.82%) | 14,900 |
18 Aug 2003 | INR | 6.5 | 6.6 | 6.4 | 6.6 | 6.6 | +1.1 (+20.00%) | 2,600 |
15 Aug 2003 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 5.25 | 5.8 | 5.25 | 5.5 | 5.5 | +0.01 (+0.18%) | 5,800 |
13 Aug 2003 | INR | 4.8 | 5.49 | 4.5 | 5.49 | 5.49 | +0.34 (+6.60%) | 3,100 |
12 Aug 2003 | INR | 4.15 | 5.24 | 4.15 | 5.15 | 5.15 | +0.78 (+17.85%) | 3,850 |
11 Aug 2003 | INR | 4.25 | 4.74 | 3.9 | 4.37 | 4.37 | +0.42 (+10.63%) | 6,300 |
8 Aug 2003 | INR | 3.9 | 3.96 | 3.9 | 3.95 | 3.95 | +0.65 (+19.70%) | 2,500 |
7 Aug 2003 | INR | 3.5 | 3.6 | 3.06 | 3.3 | 3.3 | +0.3 (+10%) | 1,100 |
6 Aug 2003 | INR | 3.35 | 3.35 | 3 | 3 | 3 | +0.09 (+3.09%) | 1,100 |
5 Aug 2003 | INR | 3.05 | 3.05 | 2.91 | 2.91 | 2.91 | -0.69 (-19.17%) | 1,500 |