Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2003 | INR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.3 (-19.35%) | 295 |
22 Sep 2003 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.38 (-19.69%) | 300 |
19 Sep 2003 | INR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | +0.32 (+19.88%) | 500 |
18 Sep 2003 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.39 (-19.50%) | 1,400 |
17 Sep 2003 | INR | 1.51 | 2 | 1.51 | 2 | 2 | +0.2 (+11.11%) | 1,000 |
16 Sep 2003 | INR | 2.5 | 2.5 | 1.8 | 1.8 | 1.8 | -0.3 (-14.29%) | 990 |
15 Sep 2003 | INR | 0 | 0 | 0 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
12 Sep 2003 | INR | 1.8 | 2.18 | 1.8 | 2.1 | 2.1 | +0.15 (+7.69%) | 2,020 |
11 Sep 2003 | INR | 1.58 | 1.95 | 1.58 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,625 |
10 Sep 2003 | INR | 2.5 | 2.5 | 1.96 | 1.97 | 1.97 | -0.47 (-19.26%) | 10,265 |
9 Sep 2003 | INR | 2.25 | 2.6 | 2.25 | 2.44 | 2.44 | +0.07 (+2.95%) | 16,983 |
8 Sep 2003 | INR | 2.61 | 3.1 | 2.3 | 2.37 | 2.37 | -0.44 (-15.66%) | 3,700 |
5 Sep 2003 | INR | 3.15 | 3.3 | 2.75 | 2.81 | 2.81 | -0.24 (-7.87%) | 6,864 |
4 Sep 2003 | INR | 3.92 | 3.92 | 2.8 | 3.05 | 3.05 | -0.23 (-7.01%) | 9,474 |
3 Sep 2003 | INR | 3 | 3.28 | 2.76 | 3.28 | 3.28 | +0.54 (+19.71%) | 9,788 |
2 Sep 2003 | INR | 2.99 | 2.99 | 2.72 | 2.74 | 2.74 | -0.32 (-10.46%) | 7,800 |
1 Sep 2003 | INR | 3.89 | 3.89 | 3.05 | 3.06 | 3.06 | -0.25 (-7.55%) | 4,750 |
29 Aug 2003 | INR | 4.23 | 4.23 | 3.1 | 3.31 | 3.31 | -0.22 (-6.23%) | 7,060 |
28 Aug 2003 | INR | 3.99 | 4 | 3.21 | 3.53 | 3.53 | -0.22 (-5.87%) | 14,975 |
27 Aug 2003 | INR | 3.51 | 3.75 | 3.5 | 3.75 | 3.75 | +0.18 (+5.04%) | 6,000 |
26 Aug 2003 | INR | 3.1 | 3.57 | 3.1 | 3.57 | 3.57 | +0.59 (+19.80%) | 9,412 |
25 Aug 2003 | INR | 3 | 4.29 | 2.9 | 2.98 | 2.98 | -0.61 (-16.99%) | 19,800 |
22 Aug 2003 | INR | 4.25 | 4.5 | 3.52 | 3.59 | 3.59 | -0.8 (-18.22%) | 44,422 |
21 Aug 2003 | INR | 4 | 4.65 | 3.6 | 4.39 | 4.39 | +0.51 (+13.14%) | 169,778 |
20 Aug 2003 | INR | 3.88 | 3.88 | 3.4 | 3.88 | 3.88 | +0.64 (+19.75%) | 124,895 |
19 Aug 2003 | INR | 2.85 | 3.24 | 2.85 | 3.24 | 3.24 | +0.54 (+20%) | 28,859 |
18 Aug 2003 | INR | 2.7 | 2.7 | 2.34 | 2.7 | 2.7 | +0.45 (+20%) | 13,054 |
15 Aug 2003 | INR | 0 | 0 | 0 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 2.41 | 2.41 | 2.1 | 2.25 | 2.25 | +0.2 (+9.76%) | 10,250 |
13 Aug 2003 | INR | 1.72 | 2.05 | 1.72 | 2.05 | 2.05 | +0.15 (+7.89%) | 4,439 |