Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | INR | 5.74 | 5.74 | 5.31 | 5.31 | 2.655 | -0.19 (-3.45%) | 1,700 |
1 Sep 2003 | INR | 5.45 | 5.5 | 5.45 | 5.5 | 2.75 | +0.25 (+4.76%) | 1,900 |
29 Aug 2003 | INR | 5.99 | 5.99 | 5.25 | 5.25 | 2.625 | -0.52 (-9.01%) | 505 |
28 Aug 2003 | INR | 5.4 | 5.98 | 5.4 | 5.77 | 2.885 | +0.62 (+12.04%) | 8,900 |
27 Aug 2003 | INR | 5.25 | 5.3 | 5.15 | 5.15 | 2.575 | +0.17 (+3.41%) | 5,441 |
26 Aug 2003 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 2.49 | +0.83 (+20%) | 200 |
25 Aug 2003 | INR | 6.14 | 6.14 | 4.15 | 4.15 | 2.075 | -0.97 (-18.95%) | 4,500 |
22 Aug 2003 | INR | 5 | 5.5 | 5 | 5.12 | 2.56 | +0.12 (+2.40%) | 3,383 |
21 Aug 2003 | INR | 5.5 | 5.5 | 5 | 5 | 2.5 | -0.5 (-9.09%) | 4,300 |
20 Aug 2003 | INR | 5.47 | 5.5 | 5.47 | 5.5 | 2.75 | -0.34 (-5.82%) | 2,500 |
19 Aug 2003 | INR | 5.5 | 5.99 | 5.5 | 5.84 | 2.92 | +0.44 (+8.15%) | 3,250 |
18 Aug 2003 | INR | 5.3 | 5.4 | 5 | 5.4 | 2.7 | +0.9 (+20%) | 13,500 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4.5 | 2.25 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 5.25 | 5.45 | 4.5 | 4.5 | 2.25 | -0.4 (-8.16%) | 8,126 |
13 Aug 2003 | INR | 4.99 | 4.99 | 4.9 | 4.9 | 2.45 | +0.25 (+5.38%) | 600 |
12 Aug 2003 | INR | 4.99 | 5.19 | 4.65 | 4.65 | 2.325 | +0.32 (+7.39%) | 3,526 |
11 Aug 2003 | INR | 3.7 | 4.33 | 3.7 | 4.33 | 2.165 | +0.72 (+19.94%) | 5,900 |
8 Aug 2003 | INR | 4.83 | 4.83 | 3.61 | 3.61 | 1.805 | -0.42 (-10.42%) | 600 |
7 Aug 2003 | INR | 4.03 | 4.03 | 4.03 | 4.03 | 2.015 | -0.22 (-5.18%) | 200 |
6 Aug 2003 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 2.125 | +0.24 (+5.99%) | 500 |
5 Aug 2003 | INR | 0 | 0 | 0 | 4.01 | 2.005 | 0.0 (0.0%) | 0 |
4 Aug 2003 | INR | 4.05 | 4.05 | 4.01 | 4.01 | 2.005 | -0.97 (-19.48%) | 1,000 |
1 Aug 2003 | INR | 4.5 | 5 | 4.5 | 4.98 | 2.49 | +0.73 (+17.18%) | 2,501 |
31 Jul 2003 | INR | 4.45 | 4.45 | 3.91 | 4.25 | 2.125 | -0.63 (-12.91%) | 1,300 |
30 Jul 2003 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 2.44 | +0.63 (+14.82%) | 50 |
29 Jul 2003 | INR | 0 | 0 | 0 | 4.25 | 2.125 | 0.0 (0.0%) | 0 |
28 Jul 2003 | INR | 3.56 | 4.25 | 3.55 | 4.25 | 2.125 | +0.7 (+19.72%) | 2,525 |
25 Jul 2003 | INR | 3.55 | 3.55 | 3.54 | 3.55 | 1.775 | +0.03 (+0.85%) | 699 |
24 Jul 2003 | INR | 0 | 0 | 0 | 3.52 | 1.76 | 0.0 (0.0%) | 0 |
23 Jul 2003 | INR | 0 | 0 | 0 | 3.52 | 1.76 | 0.0 (0.0%) | 0 |