Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2003 | INR | 0 | 0 | 0 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
25 Sep 2003 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.25 (+3.57%) | 100 |
24 Sep 2003 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
23 Sep 2003 | INR | 7 | 7 | 7 | 7 | 7 | -0.75 (-9.68%) | 100 |
22 Sep 2003 | INR | 7.9 | 7.9 | 7.75 | 7.75 | 7.75 | -0.85 (-9.88%) | 200 |
19 Sep 2003 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +0.74 (+9.41%) | 100 |
18 Sep 2003 | INR | 0 | 0 | 0 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
17 Sep 2003 | INR | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | +0.71 (+9.93%) | 100 |
16 Sep 2003 | INR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.55 (+8.33%) | 100 |
15 Sep 2003 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 500 |
12 Sep 2003 | INR | 6.75 | 6.75 | 6.6 | 6.6 | 6.6 | -0.7 (-9.59%) | 600 |
11 Sep 2003 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.8 (-9.88%) | 100 |
10 Sep 2003 | INR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.7 (+9.46%) | 200 |
9 Sep 2003 | INR | 7.52 | 8.1 | 7.4 | 7.4 | 7.4 | -0.75 (-9.20%) | 2,350 |
8 Sep 2003 | INR | 7.5 | 8.15 | 7.5 | 8.15 | 8.15 | -0.1 (-1.21%) | 1,100 |
5 Sep 2003 | INR | 8 | 8.25 | 8 | 8.25 | 8.25 | -0.25 (-2.94%) | 1,400 |
4 Sep 2003 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.2 (-2.30%) | 300 |
3 Sep 2003 | INR | 8.5 | 9.4 | 8.5 | 8.7 | 8.7 | -0.58 (-6.25%) | 5,100 |
2 Sep 2003 | INR | 10.05 | 10.05 | 9.25 | 9.28 | 9.28 | -0.43 (-4.43%) | 3,700 |
1 Sep 2003 | INR | 9.37 | 10 | 9.37 | 9.71 | 9.71 | -0.69 (-6.63%) | 7,900 |
29 Aug 2003 | INR | 10 | 10.4 | 9.5 | 10.4 | 10.4 | +0.4 (+4%) | 5,500 |
28 Aug 2003 | INR | 12.35 | 12.35 | 9.95 | 10 | 10 | -1.86 (-15.68%) | 6,050 |
27 Aug 2003 | INR | 11 | 11.86 | 10.2 | 11.86 | 11.86 | +1.97 (+19.92%) | 19,350 |
26 Aug 2003 | INR | 9.01 | 10 | 9.01 | 9.89 | 9.89 | +0.89 (+9.89%) | 8,805 |
25 Aug 2003 | INR | 8.61 | 9.2 | 8.5 | 9 | 9 | +0.06 (+0.67%) | 4,200 |
22 Aug 2003 | INR | 8.11 | 8.95 | 8.11 | 8.94 | 8.94 | +0.65 (+7.84%) | 3,200 |
21 Aug 2003 | INR | 8.01 | 8.3 | 8.01 | 8.29 | 8.29 | +0.04 (+0.48%) | 2,900 |
20 Aug 2003 | INR | 8 | 8.25 | 7.8 | 8.25 | 8.25 | +0.65 (+8.55%) | 2,700 |
19 Aug 2003 | INR | 8.25 | 8.5 | 7.5 | 7.6 | 7.6 | -0.22 (-2.81%) | 6,250 |
18 Aug 2003 | INR | 7.8 | 7.82 | 7.5 | 7.82 | 7.82 | +1.3 (+19.94%) | 9,450 |