Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
10 Sep 2003 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
9 Sep 2003 | INR | 3 | 3.75 | 3 | 3.75 | 3.75 | +0.6 (+19.05%) | 3,000 |
8 Sep 2003 | INR | 2.86 | 3.15 | 2.86 | 3.15 | 3.15 | -0.01 (-0.32%) | 11,550 |
5 Sep 2003 | INR | 3 | 3.16 | 2.82 | 3.16 | 3.16 | +0.52 (+19.70%) | 78,000 |
4 Sep 2003 | INR | 2.5 | 3.57 | 2.5 | 2.64 | 2.64 | -0.34 (-11.41%) | 45,700 |
3 Sep 2003 | INR | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.74 (-19.89%) | 3,500 |
2 Sep 2003 | INR | 3.1 | 3.72 | 3.1 | 3.72 | 3.72 | +0.48 (+14.81%) | 35,700 |
1 Sep 2003 | INR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +0.54 (+20%) | 15,000 |
29 Aug 2003 | INR | 3.5 | 3.5 | 2.65 | 2.7 | 2.7 | -0.6 (-18.18%) | 16,000 |
28 Aug 2003 | INR | 2.41 | 3.3 | 2.41 | 3.3 | 3.3 | +0.55 (+20.00%) | 11,500 |
27 Aug 2003 | INR | 3.1 | 3.42 | 2.41 | 2.75 | 2.75 | -0.1 (-3.51%) | 41,000 |
26 Aug 2003 | INR | 3 | 3.5 | 2.82 | 2.85 | 2.85 | -0.65 (-18.57%) | 18,500 |
25 Aug 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 10,000 |
22 Aug 2003 | INR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 10,000 |
21 Aug 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
20 Aug 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
19 Aug 2003 | INR | 3.75 | 3.75 | 3.6 | 3.6 | 3.6 | +0.35 (+10.77%) | 13,000 |
18 Aug 2003 | INR | 3.5 | 3.88 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 24,300 |
15 Aug 2003 | INR | 0 | 0 | 0 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 3.4 | 3.5 | 3 | 3.35 | 3.35 | +0.4 (+13.56%) | 29,950 |
13 Aug 2003 | INR | 3.7 | 3.7 | 2.85 | 2.95 | 2.95 | -0.18 (-5.75%) | 19,900 |
12 Aug 2003 | INR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | +0.52 (+19.92%) | 5,740 |
11 Aug 2003 | INR | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.64 (-19.69%) | 3,500 |
8 Aug 2003 | INR | 3.15 | 3.82 | 3.15 | 3.25 | 3.25 | -0.31 (-8.71%) | 8,600 |
7 Aug 2003 | INR | 4.21 | 4.21 | 3.2 | 3.56 | 3.56 | -0.14 (-3.78%) | 3,050 |
6 Aug 2003 | INR | 4.3 | 4.3 | 3.11 | 3.7 | 3.7 | -0.1 (-2.63%) | 6,150 |
5 Aug 2003 | INR | 4.7 | 4.7 | 3.8 | 3.8 | 3.8 | -0.33 (-7.99%) | 1,000 |
4 Aug 2003 | INR | 3.15 | 4.13 | 2.77 | 4.13 | 4.13 | +0.68 (+19.71%) | 67,990 |
1 Aug 2003 | INR | 2.7 | 3.45 | 2.7 | 3.45 | 3.45 | +0.15 (+4.55%) | 7,010 |