Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
3 Sep 2003 | INR | 3.87 | 4.9 | 3.87 | 4.9 | 4.9 | +0.09 (+1.87%) | 205 |
2 Sep 2003 | INR | 4.01 | 4.81 | 4.01 | 4.81 | 4.81 | +0.8 (+19.95%) | 150 |
1 Sep 2003 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.8 (-16.63%) | 300 |
29 Aug 2003 | INR | 6.4 | 6.4 | 4.81 | 4.81 | 4.81 | -1.19 (-19.83%) | 1,703 |
28 Aug 2003 | INR | 6 | 6 | 6 | 6 | 6 | -0.5 (-7.69%) | 100 |
27 Aug 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.51 (+8.51%) | 5 |
26 Aug 2003 | INR | 0 | 0 | 0 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
25 Aug 2003 | INR | 0 | 0 | 0 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
22 Aug 2003 | INR | 5.25 | 5.99 | 4.95 | 5.99 | 5.99 | -0.15 (-2.44%) | 1,625 |
21 Aug 2003 | INR | 6.2 | 6.2 | 5 | 6.14 | 6.14 | +0.94 (+18.08%) | 1,105 |
20 Aug 2003 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.32 (-5.80%) | 200 |
19 Aug 2003 | INR | 5.52 | 6.7 | 5.51 | 5.52 | 5.52 | -1.22 (-18.10%) | 1,010 |
18 Aug 2003 | INR | 7.95 | 7.95 | 5.5 | 6.74 | 6.74 | +0.11 (+1.66%) | 2,405 |
15 Aug 2003 | INR | 0 | 0 | 0 | 6.63 | 6.63 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 6 | 6.63 | 6 | 6.63 | 6.63 | +1.1 (+19.89%) | 10 |
13 Aug 2003 | INR | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.37 (-19.86%) | 200 |
12 Aug 2003 | INR | 0 | 0 | 0 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
11 Aug 2003 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +1.1 (+18.97%) | 1,400 |
8 Aug 2003 | INR | 5 | 5.8 | 5 | 5.8 | 5.8 | +0.8 (+16%) | 1,400 |
7 Aug 2003 | INR | 5 | 5 | 5 | 5 | 5 | +0.79 (+18.76%) | 400 |
6 Aug 2003 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1 (-19.19%) | 100 |
5 Aug 2003 | INR | 5.5 | 5.5 | 5.21 | 5.21 | 5.21 | -1.29 (-19.85%) | 400 |
4 Aug 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.39 (-5.66%) | 50 |
1 Aug 2003 | INR | 0 | 0 | 0 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
31 Jul 2003 | INR | 7.5 | 8.5 | 6.89 | 6.89 | 6.89 | -1.71 (-19.88%) | 2,300 |
30 Jul 2003 | INR | 0 | 0 | 0 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
29 Jul 2003 | INR | 0 | 0 | 0 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
28 Jul 2003 | INR | 0 | 0 | 0 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
25 Jul 2003 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +1.4 (+19.44%) | 25 |