Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2003 | INR | 0.47 | 0.47 | 0.47 | 0.47 | 0.235 | -0.08 (-14.55%) | 1,000 |
15 Sep 2003 | INR | 0.66 | 0.66 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 25,000 |
12 Sep 2003 | INR | 0 | 0 | 0 | 0.55 | 0.275 | 0.0 (0.0%) | 0 |
11 Sep 2003 | INR | 0.56 | 0.56 | 0.55 | 0.55 | 0.275 | -0.1 (-15.38%) | 10,000 |
10 Sep 2003 | INR | 0.65 | 0.66 | 0.65 | 0.65 | 0.325 | -0.16 (-19.75%) | 67,000 |
9 Sep 2003 | INR | 0.81 | 0.9 | 0.81 | 0.81 | 0.405 | -0.19 (-19%) | 101,000 |
8 Sep 2003 | INR | 0.84 | 1.12 | 0.84 | 1 | 0.5 | -0.01 (-0.99%) | 100,000 |
5 Sep 2003 | INR | 1.25 | 1.25 | 1 | 1.01 | 0.505 | -0.12 (-10.62%) | 111,000 |
4 Sep 2003 | INR | 1.29 | 1.29 | 0.97 | 1.13 | 0.565 | +0.05 (+4.63%) | 112,020 |
3 Sep 2003 | INR | 0.87 | 1.08 | 0.87 | 1.08 | 0.54 | +0.18 (+20.00%) | 152,750 |
2 Sep 2003 | INR | 0.91 | 0.97 | 0.86 | 0.9 | 0.45 | -0.17 (-15.89%) | 463,010 |
1 Sep 2003 | INR | 1.52 | 1.52 | 1.05 | 1.07 | 0.535 | -0.23 (-17.69%) | 346,000 |
29 Aug 2003 | INR | 1.57 | 1.57 | 1.28 | 1.3 | 0.65 | -0.29 (-18.24%) | 158,000 |
28 Aug 2003 | INR | 1.9 | 1.9 | 1.52 | 1.59 | 0.795 | -0.15 (-8.62%) | 330,780 |
27 Aug 2003 | INR | 1.81 | 1.89 | 1.5 | 1.74 | 0.87 | +0.14 (+8.75%) | 1,067,210 |
26 Aug 2003 | INR | 1.55 | 1.66 | 1.4 | 1.6 | 0.8 | +0.21 (+15.11%) | 894,550 |
25 Aug 2003 | INR | 1.47 | 1.48 | 1.14 | 1.39 | 0.695 | +0.15 (+12.10%) | 2,129,500 |
22 Aug 2003 | INR | 1.24 | 1.24 | 1.24 | 1.24 | 0.62 | +0.2 (+19.23%) | 725,900 |
21 Aug 2003 | INR | 1.02 | 1.04 | 1.02 | 1.04 | 0.52 | +0.17 (+19.54%) | 210,490 |
20 Aug 2003 | INR | 0.87 | 0.87 | 0.87 | 0.87 | 0.435 | +0.14 (+19.18%) | 210,500 |
19 Aug 2003 | INR | 0.73 | 0.73 | 0.73 | 0.73 | 0.365 | +0.12 (+19.67%) | 430,680 |
18 Aug 2003 | INR | 0.61 | 0.61 | 0.61 | 0.61 | 0.305 | +0.1 (+19.61%) | 2,000 |
15 Aug 2003 | INR | 0 | 0 | 0 | 0.51 | 0.255 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 0.51 | 0.51 | 0.51 | 0.51 | 0.255 | +0.08 (+18.60%) | 42,000 |
13 Aug 2003 | INR | 0.43 | 0.43 | 0.43 | 0.43 | 0.215 | +0.07 (+19.44%) | 6,000 |
12 Aug 2003 | INR | 0.26 | 0.36 | 0.26 | 0.36 | 0.18 | +0.06 (+20%) | 2,000 |
11 Aug 2003 | INR | 0.3 | 0.3 | 0.3 | 0.3 | 0.15 | +0.05 (+20%) | 10,000 |
8 Aug 2003 | INR | 0 | 0 | 0 | 0.25 | 0.125 | 0.0 (0.0%) | 0 |
7 Aug 2003 | INR | 0.25 | 0.25 | 0.25 | 0.25 | 0.125 | -0.05 (-16.67%) | 10,000 |
6 Aug 2003 | INR | 0 | 0 | 0 | 0.3 | 0.15 | 0.0 (0.0%) | 0 |