Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | INR | 5.48 | 5.48 | 4.82 | 4.82 | 4.82 | -0.18 (-3.60%) | 44,000 |
7 Oct 2003 | INR | 4.7 | 5.3 | 4.7 | 5 | 5 | 0.0 (0.0%) | 42,000 |
6 Oct 2003 | INR | 4.85 | 5.1 | 4.8 | 5 | 5 | +0.1 (+2.04%) | 69,000 |
3 Oct 2003 | INR | 5 | 5 | 4.75 | 4.9 | 4.9 | +0.37 (+8.17%) | 120,750 |
2 Oct 2003 | INR | 0 | 0 | 0 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 5 | 5 | 4.52 | 4.53 | 4.53 | -0.47 (-9.40%) | 146,210 |
30 Sep 2003 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
29 Sep 2003 | INR | 5.6 | 5.6 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 40,040 |
26 Sep 2003 | INR | 5.3 | 5.6 | 4.96 | 5.1 | 5.1 | -0.05 (-0.97%) | 46,000 |
25 Sep 2003 | INR | 4.99 | 5.3 | 4.31 | 5.15 | 5.15 | +0.65 (+14.44%) | 57,000 |
24 Sep 2003 | INR | 4.85 | 4.9 | 4.5 | 4.5 | 4.5 | -0.49 (-9.82%) | 89,700 |
23 Sep 2003 | INR | 5.05 | 5.35 | 4.83 | 4.99 | 4.99 | -0.21 (-4.04%) | 70,330 |
22 Sep 2003 | INR | 5.3 | 5.32 | 5.05 | 5.2 | 5.2 | -0.1 (-1.89%) | 59,500 |
19 Sep 2003 | INR | 5.25 | 5.49 | 5.25 | 5.3 | 5.3 | -0.15 (-2.75%) | 94,450 |
18 Sep 2003 | INR | 5.51 | 5.7 | 5.3 | 5.45 | 5.45 | -0.3 (-5.22%) | 64,500 |
17 Sep 2003 | INR | 5.75 | 6.1 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 74,160 |
16 Sep 2003 | INR | 5.5 | 5.95 | 5.5 | 5.8 | 5.8 | +0.5 (+9.43%) | 117,190 |
15 Sep 2003 | INR | 5.68 | 5.68 | 5.01 | 5.3 | 5.3 | -0.36 (-6.36%) | 82,800 |
12 Sep 2003 | INR | 5.52 | 5.95 | 5.51 | 5.66 | 5.66 | -0.09 (-1.57%) | 58,750 |
11 Sep 2003 | INR | 5.5 | 6 | 5.4 | 5.75 | 5.75 | +0.25 (+4.55%) | 311,010 |
10 Sep 2003 | INR | 5.65 | 5.9 | 5.5 | 5.5 | 5.5 | -0.4 (-6.78%) | 275,000 |
9 Sep 2003 | INR | 6 | 6.24 | 5.87 | 5.9 | 5.9 | -0.38 (-6.05%) | 243,050 |
8 Sep 2003 | INR | 6 | 6.35 | 5.5 | 6.28 | 6.28 | -0.23 (-3.53%) | 382,920 |
5 Sep 2003 | INR | 6.6 | 6.75 | 6.5 | 6.51 | 6.51 | -0.11 (-1.66%) | 383,240 |
4 Sep 2003 | INR | 6.93 | 6.99 | 6.4 | 6.62 | 6.62 | +0.31 (+4.91%) | 324,590 |
3 Sep 2003 | INR | 6.81 | 7.1 | 6.25 | 6.31 | 6.31 | -1.12 (-15.07%) | 639,500 |
2 Sep 2003 | INR | 8.6 | 9 | 7.1 | 7.43 | 7.43 | -0.23 (-3.00%) | 1,789,500 |
1 Sep 2003 | INR | 7 | 7.66 | 6.83 | 7.66 | 7.66 | +1.27 (+19.87%) | 1,677,540 |
29 Aug 2003 | INR | 6.1 | 6.4 | 6.1 | 6.39 | 6.39 | +0.16 (+2.57%) | 752,700 |
28 Aug 2003 | INR | 6.4 | 6.44 | 6.2 | 6.23 | 6.23 | -0.12 (-1.89%) | 934,440 |