Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2003 | INR | 6 | 6 | 5.06 | 5.97 | 5.97 | +0.47 (+8.55%) | 1,115 |
26 Sep 2003 | INR | 4.96 | 5.99 | 4.93 | 5.5 | 5.5 | +0.05 (+0.92%) | 550 |
25 Sep 2003 | INR | 5.45 | 5.45 | 5.05 | 5.45 | 5.45 | +0.23 (+4.41%) | 414 |
24 Sep 2003 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38 (-6.79%) | 300 |
23 Sep 2003 | INR | 5.65 | 5.65 | 5.6 | 5.6 | 5.6 | -0.41 (-6.82%) | 800 |
22 Sep 2003 | INR | 6 | 6.05 | 6 | 6.01 | 6.01 | +0.41 (+7.32%) | 150 |
19 Sep 2003 | INR | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 2,190 |
18 Sep 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.11 (-1.96%) | 1,000 |
17 Sep 2003 | INR | 4.8 | 5.61 | 4.8 | 5.61 | 5.61 | +0.51 (+10.00%) | 270 |
16 Sep 2003 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.4 (-7.27%) | 100 |
15 Sep 2003 | INR | 5.46 | 5.5 | 5.46 | 5.5 | 5.5 | -0.52 (-8.64%) | 800 |
12 Sep 2003 | INR | 5 | 6.05 | 5 | 6.02 | 6.02 | +0.52 (+9.45%) | 220 |
11 Sep 2003 | INR | 5.5 | 5.51 | 5.5 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,500 |
10 Sep 2003 | INR | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.48 (-8.01%) | 100 |
9 Sep 2003 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.66 (-9.92%) | 300 |
8 Sep 2003 | INR | 6.03 | 6.65 | 6.03 | 6.65 | 6.65 | -0.01 (-0.15%) | 1,010 |
5 Sep 2003 | INR | 6.25 | 6.75 | 6.25 | 6.66 | 6.66 | +0.46 (+7.42%) | 2,050 |
4 Sep 2003 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.1 (+1.64%) | 150 |
3 Sep 2003 | INR | 6 | 6.1 | 5.72 | 6.1 | 6.1 | -0.15 (-2.40%) | 495 |
2 Sep 2003 | INR | 6.06 | 6.25 | 6.05 | 6.25 | 6.25 | +0.15 (+2.46%) | 2,900 |
1 Sep 2003 | INR | 6.11 | 6.11 | 6.1 | 6.1 | 6.1 | -0.65 (-9.63%) | 350 |
29 Aug 2003 | INR | 6.35 | 6.75 | 6.3 | 6.75 | 6.75 | +0.34 (+5.30%) | 2,100 |
28 Aug 2003 | INR | 6.35 | 6.87 | 6.25 | 6.41 | 6.41 | +0.11 (+1.75%) | 3,504 |
27 Aug 2003 | INR | 6.79 | 6.79 | 6.25 | 6.3 | 6.3 | +0.03 (+0.48%) | 5,400 |
26 Aug 2003 | INR | 6.24 | 6.27 | 5.71 | 6.27 | 6.27 | +0.57 (+10%) | 7,540 |
25 Aug 2003 | INR | 6.1 | 6.34 | 5.55 | 5.7 | 5.7 | -0.35 (-5.79%) | 4,152 |
22 Aug 2003 | INR | 5.3 | 6.06 | 5.3 | 6.05 | 6.05 | +0.54 (+9.80%) | 7,199 |
21 Aug 2003 | INR | 5.75 | 6.1 | 5.5 | 5.51 | 5.51 | -0.12 (-2.13%) | 3,615 |
20 Aug 2003 | INR | 6 | 6 | 5.63 | 5.63 | 5.63 | -0.62 (-9.92%) | 13,550 |
19 Aug 2003 | INR | 6.8 | 6.8 | 6.22 | 6.25 | 6.25 | -0.6 (-8.76%) | 3,200 |