Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | INR | 0 | 0 | 0 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
24 Sep 2003 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.55 (-7.97%) | 1,400 |
23 Sep 2003 | INR | 0 | 0 | 0 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
22 Sep 2003 | INR | 7.54 | 7.54 | 6.85 | 6.9 | 6.9 | +0.6 (+9.52%) | 2,200 |
19 Sep 2003 | INR | 0 | 0 | 0 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
18 Sep 2003 | INR | 5.5 | 6.3 | 5.5 | 6.3 | 6.3 | -0.55 (-8.03%) | 1,100 |
17 Sep 2003 | INR | 6 | 6.85 | 6 | 6.85 | 6.85 | +0.25 (+3.79%) | 1,000 |
16 Sep 2003 | INR | 0 | 0 | 0 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
15 Sep 2003 | INR | 0 | 0 | 0 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
12 Sep 2003 | INR | 6.1 | 6.6 | 6.1 | 6.6 | 6.6 | +1.1 (+20.00%) | 14,900 |
11 Sep 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.75 (-12%) | 600 |
10 Sep 2003 | INR | 5.26 | 6.25 | 5.26 | 6.25 | 6.25 | +0.15 (+2.46%) | 900 |
9 Sep 2003 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.85 (+16.19%) | 1,000 |
8 Sep 2003 | INR | 6.1 | 6.1 | 5.25 | 5.25 | 5.25 | -1.01 (-16.13%) | 1,000 |
5 Sep 2003 | INR | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.99 (-13.66%) | 2,800 |
4 Sep 2003 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 1,000 |
3 Sep 2003 | INR | 7.5 | 7.6 | 7.25 | 7.25 | 7.25 | -0.65 (-8.23%) | 5,100 |
2 Sep 2003 | INR | 7.55 | 7.9 | 7.1 | 7.9 | 7.9 | +0.28 (+3.67%) | 9,100 |
1 Sep 2003 | INR | 7.81 | 7.81 | 6.72 | 7.62 | 7.62 | +1.11 (+17.05%) | 4,900 |
29 Aug 2003 | INR | 5.8 | 6.68 | 5.8 | 6.51 | 6.51 | +0.94 (+16.88%) | 9,669 |
28 Aug 2003 | INR | 5.3 | 5.65 | 5.3 | 5.57 | 5.57 | +0.37 (+7.12%) | 2,200 |
27 Aug 2003 | INR | 5.25 | 5.25 | 5.2 | 5.2 | 5.2 | +0.2 (+4%) | 2,400 |
26 Aug 2003 | INR | 4.99 | 5 | 4.56 | 5 | 5 | +0.5 (+11.11%) | 7,800 |
25 Aug 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.5 (-10%) | 500 |
22 Aug 2003 | INR | 4.5 | 5 | 4.5 | 5 | 5 | +0.2 (+4.17%) | 2,100 |
21 Aug 2003 | INR | 5 | 5.04 | 4.8 | 4.8 | 4.8 | -0.24 (-4.76%) | 1,180 |
20 Aug 2003 | INR | 4.61 | 5.09 | 4.61 | 5.04 | 5.04 | +0.04 (+0.80%) | 2,500 |
19 Aug 2003 | INR | 4 | 5 | 4 | 5 | 5 | +0.5 (+11.11%) | 3,000 |
18 Aug 2003 | INR | 5 | 5 | 4.5 | 4.5 | 4.5 | -0.68 (-13.13%) | 400 |
15 Aug 2003 | INR | 0 | 0 | 0 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |