Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | INR | 3.47 | 3.47 | 3.47 | 3.47 | 0.694 | -0.74 (-17.58%) | 100 |
8 Sep 2003 | INR | 0 | 0 | 0 | 4.21 | 0.842 | 0.0 (0.0%) | 0 |
5 Sep 2003 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 0.842 | +0.09 (+2.18%) | 50 |
4 Sep 2003 | INR | 4 | 5 | 4 | 4.12 | 0.824 | -0.53 (-11.40%) | 710 |
3 Sep 2003 | INR | 0 | 0 | 0 | 4.65 | 0.93 | 0.0 (0.0%) | 0 |
2 Sep 2003 | INR | 5 | 5.8 | 4.65 | 4.65 | 0.93 | -0.3 (-6.06%) | 9,750 |
1 Sep 2003 | INR | 5.8 | 5.8 | 4.95 | 4.95 | 0.99 | -0.05 (-1%) | 10,900 |
29 Aug 2003 | INR | 5.1 | 5.1 | 4.32 | 5 | 1 | 0.0 (0.0%) | 8,900 |
28 Aug 2003 | INR | 5.02 | 5.04 | 5 | 5 | 1 | -0.05 (-0.99%) | 10,500 |
27 Aug 2003 | INR | 4.99 | 5.1 | 4.99 | 5.05 | 1.01 | -0.05 (-0.98%) | 7,225 |
26 Aug 2003 | INR | 4.5 | 5.1 | 4.3 | 5.1 | 1.02 | -0.05 (-0.97%) | 7,877 |
25 Aug 2003 | INR | 4.65 | 5.15 | 4.65 | 5.15 | 1.03 | +0.15 (+3%) | 6,100 |
22 Aug 2003 | INR | 5.16 | 6.1 | 5 | 5 | 1 | -0.15 (-2.91%) | 11,700 |
21 Aug 2003 | INR | 5.13 | 5.15 | 5 | 5.15 | 1.03 | +0.7 (+15.73%) | 12,500 |
20 Aug 2003 | INR | 5.05 | 5.05 | 4.3 | 4.45 | 0.89 | -0.55 (-11.00%) | 10,673 |
19 Aug 2003 | INR | 5.3 | 5.3 | 5 | 5 | 1 | -0.09 (-1.77%) | 9,000 |
18 Aug 2003 | INR | 5.03 | 5.1 | 4.9 | 5.09 | 1.018 | +0.76 (+17.55%) | 9,500 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4.33 | 0.866 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 4.33 | 4.33 | 4.33 | 4.33 | 0.866 | -0.68 (-13.57%) | 100 |
13 Aug 2003 | INR | 0 | 0 | 0 | 5.01 | 1.002 | 0.0 (0.0%) | 0 |
12 Aug 2003 | INR | 5.89 | 5.89 | 5.01 | 5.01 | 1.002 | +0.02 (+0.40%) | 2,700 |
11 Aug 2003 | INR | 4.9 | 5.1 | 4.8 | 4.99 | 0.998 | +0.49 (+10.89%) | 2,675 |
8 Aug 2003 | INR | 5.1 | 5.1 | 4.5 | 4.5 | 0.9 | +0.05 (+1.12%) | 11,900 |
7 Aug 2003 | INR | 5.39 | 5.39 | 4.4 | 4.45 | 0.89 | -0.65 (-12.75%) | 8,300 |
6 Aug 2003 | INR | 5.35 | 5.35 | 4.56 | 5.1 | 1.02 | +0.6 (+13.33%) | 9,950 |
5 Aug 2003 | INR | 5.49 | 5.49 | 4.17 | 4.5 | 0.9 | -0.46 (-9.27%) | 16,007 |
4 Aug 2003 | INR | 5.7 | 5.7 | 4.95 | 4.96 | 0.992 | +0.13 (+2.69%) | 9,119 |
1 Aug 2003 | INR | 4.75 | 5 | 4.61 | 4.83 | 0.966 | +0.22 (+4.77%) | 28,800 |
31 Jul 2003 | INR | 4.85 | 5.7 | 4.6 | 4.61 | 0.922 | -0.2 (-4.16%) | 19,150 |
30 Jul 2003 | INR | 5.01 | 5.59 | 4.81 | 4.81 | 0.962 | +0.01 (+0.21%) | 15,200 |