Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | INR | 0 | 0 | 0 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
4 Sep 2003 | INR | 2 | 2 | 1.89 | 1.89 | 1.89 | -0.46 (-19.57%) | 1,078 |
3 Sep 2003 | INR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.35 (+17.50%) | 850 |
2 Sep 2003 | INR | 2 | 2 | 1.45 | 2 | 2 | +0.22 (+12.36%) | 1,125 |
1 Sep 2003 | INR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.42 (-19.09%) | 2,000 |
29 Aug 2003 | INR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.3 (+15.79%) | 25 |
28 Aug 2003 | INR | 0 | 0 | 0 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
27 Aug 2003 | INR | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | +0.25 (+15.15%) | 2,300 |
26 Aug 2003 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.35 (-17.50%) | 700 |
25 Aug 2003 | INR | 2.25 | 2.25 | 2 | 2 | 2 | -0.25 (-11.11%) | 650 |
22 Aug 2003 | INR | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | +0.35 (+18.42%) | 600 |
21 Aug 2003 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.45 (-19.15%) | 100 |
20 Aug 2003 | INR | 1.95 | 2.35 | 1.95 | 2.35 | 2.35 | +0.31 (+15.20%) | 801 |
19 Aug 2003 | INR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.34 (+20%) | 1 |
18 Aug 2003 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.4 (-19.05%) | 249 |
15 Aug 2003 | INR | 0 | 0 | 0 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 2.5 | 2.5 | 2.01 | 2.1 | 2.1 | -0.4 (-16%) | 276 |
13 Aug 2003 | INR | 1.95 | 2.7 | 1.95 | 2.5 | 2.5 | +0.09 (+3.73%) | 793 |
12 Aug 2003 | INR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.59 (-19.67%) | 1 |
11 Aug 2003 | INR | 2.99 | 3 | 2.99 | 3 | 3 | +0.38 (+14.50%) | 2 |
8 Aug 2003 | INR | 3.55 | 3.55 | 2.62 | 2.62 | 2.62 | -0.63 (-19.38%) | 1,501 |
7 Aug 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
6 Aug 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.35 (+12.07%) | 10 |
5 Aug 2003 | INR | 2.21 | 3 | 2.21 | 2.9 | 2.9 | +0.15 (+5.45%) | 7 |
4 Aug 2003 | INR | 2.7 | 2.75 | 2.3 | 2.75 | 2.75 | 0.0 (0.0%) | 801 |
1 Aug 2003 | INR | 3.1 | 3.1 | 2.45 | 2.75 | 2.75 | -0.24 (-8.03%) | 303 |
31 Jul 2003 | INR | 2.95 | 3 | 2.66 | 2.99 | 2.99 | -0.33 (-9.94%) | 6,776 |
30 Jul 2003 | INR | 2.9 | 3.35 | 2.82 | 3.32 | 3.32 | -0.16 (-4.60%) | 1,035 |
29 Jul 2003 | INR | 3.26 | 3.48 | 2.95 | 3.48 | 3.48 | -0.11 (-3.06%) | 2,067 |
28 Jul 2003 | INR | 4.22 | 4.22 | 3.05 | 3.59 | 3.59 | +0.07 (+1.99%) | 8,705 |