Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | INR | 2.9 | 4.23 | 2.9 | 3.11 | 0.622 | -0.42 (-11.90%) | 760 |
29 Sep 2003 | INR | 2.96 | 4.35 | 2.96 | 3.53 | 0.706 | -0.14 (-3.81%) | 1,060 |
26 Sep 2003 | INR | 2.45 | 3.67 | 2.45 | 3.67 | 0.734 | +0.61 (+19.93%) | 80 |
25 Sep 2003 | INR | 4.2 | 4.2 | 3.06 | 3.06 | 0.612 | -0.44 (-12.57%) | 350 |
24 Sep 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 0.7 | 0.0 (0.0%) | 30 |
23 Sep 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 0.7 | -0.8 (-18.60%) | 20 |
22 Sep 2003 | INR | 4.11 | 4.3 | 4.11 | 4.3 | 0.86 | -0.83 (-16.18%) | 40 |
19 Sep 2003 | INR | 5.13 | 5.13 | 5.13 | 5.13 | 1.026 | +0.85 (+19.86%) | 10 |
18 Sep 2003 | INR | 4.2 | 5.1 | 4.2 | 4.28 | 0.856 | -0.92 (-17.69%) | 860 |
17 Sep 2003 | INR | 5 | 5.25 | 4.1 | 5.2 | 1.04 | +0.08 (+1.56%) | 1,840 |
16 Sep 2003 | INR | 3.42 | 5.12 | 3.42 | 5.12 | 1.024 | +0.85 (+19.91%) | 80 |
15 Sep 2003 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 0.854 | -1.03 (-19.43%) | 40 |
12 Sep 2003 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 1.06 | 0.0 (0.0%) | 200 |
11 Sep 2003 | INR | 5.4 | 5.75 | 5.3 | 5.3 | 1.06 | -0.35 (-6.19%) | 1,620 |
10 Sep 2003 | INR | 5.35 | 5.65 | 5.35 | 5.65 | 1.13 | -0.1 (-1.74%) | 3,200 |
9 Sep 2003 | INR | 5.5 | 5.8 | 5.25 | 5.75 | 1.15 | +0.25 (+4.55%) | 61,020 |
8 Sep 2003 | INR | 5.55 | 5.55 | 5.45 | 5.5 | 1.1 | -0.1 (-1.79%) | 31,000 |
5 Sep 2003 | INR | 5.25 | 5.65 | 5.25 | 5.6 | 1.12 | -0.05 (-0.88%) | 20,020 |
4 Sep 2003 | INR | 4.21 | 5.65 | 4.21 | 5.65 | 1.13 | +0.4 (+7.62%) | 3,040 |
3 Sep 2003 | INR | 4.46 | 5.25 | 4.46 | 5.25 | 1.05 | -0.3 (-5.41%) | 440 |
2 Sep 2003 | INR | 4.21 | 6.3 | 4.21 | 5.55 | 1.11 | +0.3 (+5.71%) | 1,110 |
1 Sep 2003 | INR | 6 | 6.3 | 4.21 | 5.25 | 1.05 | 0.0 (0.0%) | 2,080 |
29 Aug 2003 | INR | 4.53 | 5.25 | 4.53 | 5.25 | 1.05 | -0.4 (-7.08%) | 1,840 |
28 Aug 2003 | INR | 4.45 | 5.65 | 4.45 | 5.65 | 1.13 | +0.1 (+1.80%) | 880 |
27 Aug 2003 | INR | 6 | 6.2 | 5.55 | 5.55 | 1.11 | +0.3 (+5.71%) | 2,060 |
26 Aug 2003 | INR | 4.21 | 5.25 | 4.21 | 5.25 | 1.05 | 0.0 (0.0%) | 40 |
25 Aug 2003 | INR | 0 | 0 | 0 | 5.25 | 1.05 | 0.0 (0.0%) | 0 |
22 Aug 2003 | INR | 4.41 | 5.25 | 4.41 | 5.25 | 1.05 | -0.25 (-4.55%) | 40 |
21 Aug 2003 | INR | 5 | 5.8 | 5 | 5.5 | 1.1 | -0.05 (-0.90%) | 3,440 |
20 Aug 2003 | INR | 4.21 | 5.55 | 4.21 | 5.55 | 1.11 | +0.3 (+5.71%) | 3,440 |