Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2003 | INR | 0 | 0 | 0 | 2.8 | 1.4 | 0.0 (0.0%) | 0 |
22 Sep 2003 | INR | 0 | 0 | 0 | 2.8 | 1.4 | 0.0 (0.0%) | 0 |
19 Sep 2003 | INR | 2.8 | 2.8 | 2.21 | 2.8 | 1.4 | +0.1 (+3.70%) | 1,600 |
18 Sep 2003 | INR | 0 | 0 | 0 | 2.7 | 1.35 | 0.0 (0.0%) | 0 |
17 Sep 2003 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 1.35 | +0.43 (+18.94%) | 500 |
16 Sep 2003 | INR | 0 | 0 | 0 | 2.27 | 1.135 | 0.0 (0.0%) | 0 |
15 Sep 2003 | INR | 2.19 | 2.79 | 2.19 | 2.27 | 1.135 | -0.43 (-15.93%) | 2,202 |
12 Sep 2003 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 1.35 | -0.1 (-3.57%) | 5,000 |
11 Sep 2003 | INR | 2.8 | 2.8 | 2.55 | 2.8 | 1.4 | +0.18 (+6.87%) | 3,400 |
10 Sep 2003 | INR | 2.91 | 2.91 | 2.62 | 2.62 | 1.31 | -0.38 (-12.67%) | 2,100 |
9 Sep 2003 | INR | 2.45 | 3 | 2.45 | 3 | 1.5 | 0.0 (0.0%) | 7,200 |
8 Sep 2003 | INR | 3 | 3.05 | 3 | 3 | 1.5 | -0.12 (-3.85%) | 7,200 |
5 Sep 2003 | INR | 3.2 | 3.2 | 2.95 | 3.12 | 1.56 | +0.02 (+0.65%) | 6,795 |
4 Sep 2003 | INR | 2.99 | 3.1 | 2.99 | 3.1 | 1.55 | 0.0 (0.0%) | 6,010 |
3 Sep 2003 | INR | 2.75 | 3.1 | 2.75 | 3.1 | 1.55 | +0.38 (+13.97%) | 6,105 |
2 Sep 2003 | INR | 2.7 | 2.8 | 2.7 | 2.72 | 1.36 | -0.13 (-4.56%) | 6,100 |
1 Sep 2003 | INR | 2.8 | 2.85 | 2.65 | 2.85 | 1.425 | +0.05 (+1.79%) | 9,700 |
29 Aug 2003 | INR | 3.09 | 3.14 | 2.7 | 2.8 | 1.4 | 0.0 (0.0%) | 17,547 |
28 Aug 2003 | INR | 2.55 | 3.19 | 2.55 | 2.8 | 1.4 | 0.0 (0.0%) | 5,400 |
27 Aug 2003 | INR | 2.5 | 2.99 | 2.5 | 2.8 | 1.4 | +0.2 (+7.69%) | 12,010 |
26 Aug 2003 | INR | 2.6 | 2.75 | 2.41 | 2.6 | 1.3 | +0.05 (+1.96%) | 16,400 |
25 Aug 2003 | INR | 2.75 | 2.75 | 2.55 | 2.55 | 1.275 | -0.35 (-12.07%) | 4,500 |
22 Aug 2003 | INR | 3.05 | 3.1 | 2.8 | 2.9 | 1.45 | +0.25 (+9.43%) | 19,154 |
21 Aug 2003 | INR | 2.89 | 2.91 | 2.65 | 2.65 | 1.325 | +0.22 (+9.05%) | 36,105 |
20 Aug 2003 | INR | 3.09 | 3.15 | 2.43 | 2.43 | 1.215 | -0.47 (-16.21%) | 27,200 |
19 Aug 2003 | INR | 2.94 | 3.12 | 2.9 | 2.9 | 1.45 | +0.3 (+11.54%) | 4,350 |
18 Aug 2003 | INR | 2.95 | 2.95 | 2.03 | 2.6 | 1.3 | +0.1 (+4%) | 3,952 |
15 Aug 2003 | INR | 0 | 0 | 0 | 2.5 | 1.25 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 2.75 | 2.75 | 2.5 | 2.5 | 1.25 | -0.06 (-2.34%) | 2,690 |
13 Aug 2003 | INR | 2.31 | 2.67 | 2.31 | 2.56 | 1.28 | +0.33 (+14.80%) | 3,500 |