Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2003 | INR | 4.01 | 4.01 | 3.25 | 3.5 | 0.7 | +0.14 (+4.17%) | 5,000 |
19 Sep 2003 | INR | 0 | 0 | 0 | 3.36 | 0.672 | 0.0 (0.0%) | 0 |
18 Sep 2003 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 0.672 | -0.83 (-19.81%) | 3,000 |
17 Sep 2003 | INR | 0 | 0 | 0 | 4.19 | 0.838 | 0.0 (0.0%) | 0 |
16 Sep 2003 | INR | 0 | 0 | 0 | 4.19 | 0.838 | 0.0 (0.0%) | 0 |
15 Sep 2003 | INR | 3.15 | 4.19 | 3.15 | 4.19 | 0.838 | +0.29 (+7.44%) | 102 |
12 Sep 2003 | INR | 3.6 | 3.9 | 3.5 | 3.9 | 0.78 | +0.3 (+8.33%) | 6,210 |
11 Sep 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 0.72 | +0.6 (+20%) | 97 |
10 Sep 2003 | INR | 3 | 3 | 3 | 3 | 0.6 | +0.38 (+14.50%) | 97 |
9 Sep 2003 | INR | 2.51 | 3.32 | 2.51 | 2.62 | 0.524 | -0.38 (-12.67%) | 1,128 |
8 Sep 2003 | INR | 2.97 | 3.48 | 2.97 | 3 | 0.6 | -0.7 (-18.92%) | 18,245 |
5 Sep 2003 | INR | 3.36 | 3.7 | 3.36 | 3.7 | 0.74 | -0.06 (-1.60%) | 700 |
4 Sep 2003 | INR | 3.76 | 3.76 | 3.76 | 3.76 | 0.752 | +0.07 (+1.90%) | 292 |
3 Sep 2003 | INR | 3.61 | 4 | 3.61 | 3.69 | 0.738 | -0.03 (-0.81%) | 1,388 |
2 Sep 2003 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 0.744 | +0.12 (+3.33%) | 195 |
1 Sep 2003 | INR | 3.9 | 4 | 3.6 | 3.6 | 0.72 | -0.6 (-14.29%) | 6,596 |
29 Aug 2003 | INR | 4.2 | 4.8 | 4.2 | 4.2 | 0.84 | -0.29 (-6.46%) | 3,925 |
28 Aug 2003 | INR | 4 | 4.49 | 4 | 4.49 | 0.898 | +0.74 (+19.73%) | 12,755 |
27 Aug 2003 | INR | 3.55 | 4 | 3.55 | 3.75 | 0.75 | +0.4 (+11.94%) | 6,656 |
26 Aug 2003 | INR | 3.5 | 3.5 | 3.35 | 3.35 | 0.67 | -0.54 (-13.88%) | 5,195 |
25 Aug 2003 | INR | 3.75 | 3.9 | 3.5 | 3.89 | 0.778 | -0.11 (-2.75%) | 10,500 |
22 Aug 2003 | INR | 3.5 | 4.21 | 3.21 | 4 | 0.8 | +0.49 (+13.96%) | 4,806 |
21 Aug 2003 | INR | 3.25 | 3.95 | 3.25 | 3.51 | 0.702 | -0.42 (-10.69%) | 3,245 |
20 Aug 2003 | INR | 3.25 | 3.95 | 3.25 | 3.93 | 0.786 | +0.32 (+8.86%) | 594 |
19 Aug 2003 | INR | 4 | 4 | 3.61 | 3.61 | 0.722 | -0.37 (-9.30%) | 4,345 |
18 Aug 2003 | INR | 2.8 | 3.98 | 2.8 | 3.98 | 0.796 | +0.66 (+19.88%) | 1,903 |
15 Aug 2003 | INR | 0 | 0 | 0 | 3.32 | 0.664 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 3.5 | 3.5 | 3.32 | 3.32 | 0.664 | -0.56 (-14.43%) | 1,571 |
13 Aug 2003 | INR | 2.92 | 4 | 2.92 | 3.88 | 0.776 | +0.38 (+10.86%) | 4,100 |
12 Aug 2003 | INR | 2.91 | 3.5 | 2.91 | 3.5 | 0.7 | -0.05 (-1.41%) | 1,767 |