Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2003 | INR | 0 | 0 | 0 | 4.43 | 2.215 | 0.0 (0.0%) | 0 |
13 Oct 2003 | INR | 4.51 | 4.51 | 4.25 | 4.43 | 2.215 | +0.13 (+3.02%) | 1,275 |
10 Oct 2003 | INR | 4.92 | 4.93 | 4.3 | 4.3 | 2.15 | +0.19 (+4.62%) | 1,375 |
9 Oct 2003 | INR | 4.11 | 4.11 | 4.11 | 4.11 | 2.055 | -0.74 (-15.26%) | 200 |
8 Oct 2003 | INR | 0 | 0 | 0 | 4.85 | 2.425 | 0.0 (0.0%) | 0 |
7 Oct 2003 | INR | 0 | 0 | 0 | 4.85 | 2.425 | 0.0 (0.0%) | 0 |
6 Oct 2003 | INR | 0 | 0 | 0 | 4.85 | 2.425 | 0.0 (0.0%) | 0 |
3 Oct 2003 | INR | 5 | 5 | 4.85 | 4.85 | 2.425 | 0.0 (0.0%) | 1,100 |
2 Oct 2003 | INR | 0 | 0 | 0 | 4.85 | 2.425 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 0 | 0 | 0 | 4.85 | 2.425 | 0.0 (0.0%) | 0 |
30 Sep 2003 | INR | 5.45 | 5.45 | 4.85 | 4.85 | 2.425 | -0.4 (-7.62%) | 1,325 |
29 Sep 2003 | INR | 4.75 | 5.25 | 4.75 | 5.25 | 2.625 | +0.63 (+13.64%) | 775 |
26 Sep 2003 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 2.31 | +0.77 (+20%) | 300 |
25 Sep 2003 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 1.925 | -0.4 (-9.41%) | 25 |
24 Sep 2003 | INR | 4.27 | 4.27 | 4.25 | 4.25 | 2.125 | -1 (-19.05%) | 3,200 |
23 Sep 2003 | INR | 0 | 0 | 0 | 5.25 | 2.625 | 0.0 (0.0%) | 0 |
22 Sep 2003 | INR | 0 | 0 | 0 | 5.25 | 2.625 | 0.0 (0.0%) | 0 |
19 Sep 2003 | INR | 4.5 | 5.25 | 4.5 | 5.25 | 2.625 | +0.75 (+16.67%) | 4,000 |
18 Sep 2003 | INR | 0 | 0 | 0 | 4.5 | 2.25 | 0.0 (0.0%) | 0 |
17 Sep 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 2.25 | +0.05 (+1.12%) | 375 |
16 Sep 2003 | INR | 0 | 0 | 0 | 4.45 | 2.225 | 0.0 (0.0%) | 0 |
15 Sep 2003 | INR | 0 | 0 | 0 | 4.45 | 2.225 | 0.0 (0.0%) | 0 |
12 Sep 2003 | INR | 4.4 | 4.98 | 4.4 | 4.45 | 2.225 | +0.3 (+7.23%) | 2,400 |
11 Sep 2003 | INR | 4.11 | 4.15 | 4.11 | 4.15 | 2.075 | -0.85 (-17%) | 500 |
10 Sep 2003 | INR | 0 | 0 | 0 | 5 | 2.5 | 0.0 (0.0%) | 0 |
9 Sep 2003 | INR | 5 | 5 | 5 | 5 | 2.5 | +0.1 (+2.04%) | 200 |
8 Sep 2003 | INR | 5 | 5 | 4.9 | 4.9 | 2.45 | -0.6 (-10.91%) | 900 |
5 Sep 2003 | INR | 0 | 0 | 0 | 5.5 | 2.75 | 0.0 (0.0%) | 0 |
4 Sep 2003 | INR | 5.2 | 5.5 | 5.2 | 5.5 | 2.75 | +0.7 (+14.58%) | 1,000 |
3 Sep 2003 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 2.4 | -0.51 (-9.60%) | 100 |