Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | INR | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | -0.7 (-11.20%) | 1,100 |
17 Sep 2003 | INR | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -0.14 (-2.19%) | 1,200 |
16 Sep 2003 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | +1.03 (+19.22%) | 200 |
15 Sep 2003 | INR | 7 | 7 | 5.36 | 5.36 | 5.36 | -1.24 (-18.79%) | 4,000 |
12 Sep 2003 | INR | 7.75 | 7.75 | 6.56 | 6.6 | 6.6 | -0.4 (-5.71%) | 2,750 |
11 Sep 2003 | INR | 5.7 | 7.05 | 5.7 | 7 | 7 | +1 (+16.67%) | 4,500 |
10 Sep 2003 | INR | 5.25 | 6 | 5 | 6 | 6 | +0.59 (+10.91%) | 3,000 |
9 Sep 2003 | INR | 5.26 | 5.55 | 5.25 | 5.41 | 5.41 | +0.09 (+1.69%) | 1,900 |
8 Sep 2003 | INR | 5.13 | 5.75 | 5.13 | 5.32 | 5.32 | +0.22 (+4.31%) | 2,350 |
5 Sep 2003 | INR | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.15 (+3.03%) | 2,300 |
4 Sep 2003 | INR | 4.5 | 4.95 | 4.5 | 4.95 | 4.95 | +0.45 (+10%) | 2,500 |
3 Sep 2003 | INR | 4.5 | 5.2 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 4,500 |
2 Sep 2003 | INR | 5.24 | 5.24 | 4.75 | 4.75 | 4.75 | -0.01 (-0.21%) | 1,650 |
1 Sep 2003 | INR | 4.1 | 4.76 | 4.1 | 4.76 | 4.76 | +0.77 (+19.30%) | 1,900 |
29 Aug 2003 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 500 |
28 Aug 2003 | INR | 3.25 | 4 | 3.25 | 4 | 4 | +0.4 (+11.11%) | 650 |
27 Aug 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
26 Aug 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
25 Aug 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
22 Aug 2003 | INR | 3.5 | 3.6 | 3.5 | 3.6 | 3.6 | +0.1 (+2.86%) | 900 |
21 Aug 2003 | INR | 3 | 3.5 | 3 | 3.5 | 3.5 | 0.0 (0.0%) | 500 |
20 Aug 2003 | INR | 3 | 3.51 | 3 | 3.5 | 3.5 | 0.0 (0.0%) | 3,000 |
19 Aug 2003 | INR | 3.46 | 4 | 3.46 | 3.5 | 3.5 | -0.82 (-18.98%) | 800 |
18 Aug 2003 | INR | 3.95 | 4.32 | 3.95 | 4.32 | 4.32 | +0.72 (+20.00%) | 4,000 |
15 Aug 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 3.7 | 3.9 | 3.6 | 3.6 | 3.6 | +0.35 (+10.77%) | 3,600 |
13 Aug 2003 | INR | 3.75 | 3.75 | 3.25 | 3.25 | 3.25 | -0.5 (-13.33%) | 2,500 |
12 Aug 2003 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.2 (+5.63%) | 400 |
11 Aug 2003 | INR | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | -26.45 (-88.17%) | 1,700 |
8 Aug 2003 | INR | 0 | 0 | 0 | 30 | 30 | 0.0 (0.0%) | 0 |