Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | INR | 7.04 | 7.04 | 6.25 | 6.25 | 6.25 | -0.15 (-2.34%) | 3,690 |
24 Sep 2003 | INR | 6.65 | 6.65 | 6.1 | 6.4 | 6.4 | +0.35 (+5.79%) | 2,800 |
23 Sep 2003 | INR | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | -0.35 (-5.47%) | 800 |
22 Sep 2003 | INR | 6.1 | 6.4 | 6.1 | 6.4 | 6.4 | +0.3 (+4.92%) | 800 |
19 Sep 2003 | INR | 7 | 7 | 6.1 | 6.1 | 6.1 | -0.4 (-6.15%) | 1,400 |
18 Sep 2003 | INR | 6.6 | 6.6 | 6.1 | 6.5 | 6.5 | +0.01 (+0.15%) | 2,500 |
17 Sep 2003 | INR | 5.75 | 6.5 | 5.75 | 6.49 | 6.49 | +0.49 (+8.17%) | 5,020 |
16 Sep 2003 | INR | 5.52 | 6.35 | 5.52 | 6 | 6 | +0.19 (+3.27%) | 1,200 |
15 Sep 2003 | INR | 5.8 | 5.81 | 5.8 | 5.81 | 5.81 | -0.25 (-4.13%) | 1,100 |
12 Sep 2003 | INR | 6.45 | 6.5 | 6.06 | 6.06 | 6.06 | -0.64 (-9.55%) | 3,700 |
11 Sep 2003 | INR | 5.6 | 6.75 | 5.6 | 6.7 | 6.7 | +0.56 (+9.12%) | 7,050 |
10 Sep 2003 | INR | 5.5 | 6.55 | 5.41 | 6.14 | 6.14 | +0.14 (+2.33%) | 8,600 |
9 Sep 2003 | INR | 6.2 | 6.5 | 5.59 | 6 | 6 | -0.2 (-3.23%) | 18,865 |
8 Sep 2003 | INR | 5.8 | 6.62 | 5.8 | 6.2 | 6.2 | +0.18 (+2.99%) | 5,720 |
5 Sep 2003 | INR | 6.86 | 6.87 | 6.01 | 6.02 | 6.02 | -0.23 (-3.68%) | 4,905 |
4 Sep 2003 | INR | 6.25 | 6.8 | 5.95 | 6.25 | 6.25 | -0.08 (-1.26%) | 6,945 |
3 Sep 2003 | INR | 6.5 | 6.95 | 6.3 | 6.33 | 6.33 | -0.62 (-8.92%) | 12,210 |
2 Sep 2003 | INR | 8.47 | 9.03 | 6.61 | 6.95 | 6.95 | -1.26 (-15.35%) | 17,005 |
1 Sep 2003 | INR | 8 | 8.52 | 7.4 | 8.21 | 8.21 | +1.11 (+15.63%) | 37,981 |
29 Aug 2003 | INR | 6.95 | 7.25 | 6.51 | 7.1 | 7.1 | +0.65 (+10.08%) | 17,475 |
28 Aug 2003 | INR | 6 | 6.75 | 5.42 | 6.45 | 6.45 | +0.5 (+8.40%) | 16,410 |
27 Aug 2003 | INR | 5.5 | 6 | 5.5 | 5.95 | 5.95 | +0.91 (+18.06%) | 23,255 |
26 Aug 2003 | INR | 4.5 | 5.04 | 4.5 | 5.04 | 5.04 | +0.84 (+20%) | 15,925 |
25 Aug 2003 | INR | 4.2 | 4.25 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 2,100 |
22 Aug 2003 | INR | 4 | 4.5 | 4 | 4.2 | 4.2 | -0.06 (-1.41%) | 5,050 |
21 Aug 2003 | INR | 3.81 | 4.5 | 3.81 | 4.26 | 4.26 | +0.35 (+8.95%) | 3,225 |
20 Aug 2003 | INR | 3.61 | 4 | 3.61 | 3.91 | 3.91 | -0.19 (-4.63%) | 4,000 |
19 Aug 2003 | INR | 5 | 5 | 4.1 | 4.1 | 4.1 | -0.61 (-12.95%) | 5,000 |
18 Aug 2003 | INR | 3.75 | 4.72 | 3.75 | 4.71 | 4.71 | +0.71 (+17.75%) | 9,800 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |