Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2003 | INR | 9.5 | 9.9 | 8.52 | 8.87 | 8.87 | -0.52 (-5.54%) | 63,673 |
28 Aug 2003 | INR | 10.6 | 10.6 | 9.25 | 9.39 | 9.39 | -0.31 (-3.20%) | 77,850 |
27 Aug 2003 | INR | 9.85 | 9.85 | 9 | 9.7 | 9.7 | +0.96 (+10.98%) | 129,850 |
26 Aug 2003 | INR | 8.4 | 8.95 | 8 | 8.74 | 8.74 | +0.89 (+11.34%) | 83,950 |
25 Aug 2003 | INR | 6.8 | 8.02 | 6.8 | 7.85 | 7.85 | +1.16 (+17.34%) | 100,450 |
22 Aug 2003 | INR | 6.2 | 6.85 | 6.2 | 6.69 | 6.69 | +0.69 (+11.50%) | 96,750 |
21 Aug 2003 | INR | 5.95 | 6 | 5.4 | 6 | 6 | +0.83 (+16.05%) | 44,650 |
20 Aug 2003 | INR | 5.45 | 5.45 | 4.91 | 5.17 | 5.17 | +0.56 (+12.15%) | 50,000 |
19 Aug 2003 | INR | 5.34 | 5.34 | 4.5 | 4.61 | 4.61 | +0.16 (+3.60%) | 40,801 |
18 Aug 2003 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.74 (+19.95%) | 50,400 |
15 Aug 2003 | INR | 0 | 0 | 0 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 3.5 | 3.75 | 3.24 | 3.71 | 3.71 | +0.36 (+10.75%) | 16,455 |
13 Aug 2003 | INR | 3.01 | 3.55 | 3 | 3.35 | 3.35 | +0.34 (+11.30%) | 8,300 |
12 Aug 2003 | INR | 3.2 | 3.2 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 2,600 |
11 Aug 2003 | INR | 3.19 | 3.19 | 2.9 | 3 | 3 | +0.2 (+7.14%) | 800 |
8 Aug 2003 | INR | 2.8 | 3 | 2.8 | 2.8 | 2.8 | +0.25 (+9.80%) | 2,100 |
7 Aug 2003 | INR | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | -0.35 (-12.07%) | 300 |
6 Aug 2003 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,200 |
5 Aug 2003 | INR | 0 | 0 | 0 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
4 Aug 2003 | INR | 2.75 | 3.3 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 56,000 |
1 Aug 2003 | INR | 3 | 3 | 2.75 | 2.75 | 2.75 | -0.2 (-6.78%) | 800 |
31 Jul 2003 | INR | 2.55 | 2.95 | 2.55 | 2.95 | 2.95 | +0.2 (+7.27%) | 2,000 |
30 Jul 2003 | INR | 2.6 | 2.75 | 2.6 | 2.75 | 2.75 | +0.25 (+10%) | 200 |
29 Jul 2003 | INR | 2.81 | 2.81 | 2.5 | 2.5 | 2.5 | -0.3 (-10.71%) | 4,200 |
28 Jul 2003 | INR | 3 | 3 | 2.8 | 2.8 | 2.8 | +0.09 (+3.32%) | 7,001 |
25 Jul 2003 | INR | 2.7 | 2.71 | 2.7 | 2.71 | 2.71 | -0.24 (-8.14%) | 2,300 |
24 Jul 2003 | INR | 2.5 | 2.95 | 2.5 | 2.95 | 2.95 | +0.02 (+0.68%) | 5,400 |
23 Jul 2003 | INR | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | +0.33 (+12.69%) | 100 |
22 Jul 2003 | INR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.28 (+12.07%) | 500 |
21 Jul 2003 | INR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.29 (-11.11%) | 1,400 |