Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2003 | INR | 3.9 | 4.3 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 29,450 |
9 Apr 2003 | INR | 4.25 | 4.3 | 3.85 | 4 | 4 | -0.05 (-1.23%) | 24,100 |
8 Apr 2003 | INR | 4.5 | 4.5 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 24,050 |
7 Apr 2003 | INR | 4.5 | 4.5 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 23,450 |
4 Apr 2003 | INR | 4 | 4.4 | 3.8 | 4.1 | 4.1 | +0.25 (+6.49%) | 24,500 |
3 Apr 2003 | INR | 3.7 | 4.25 | 3.65 | 3.85 | 3.85 | +0.3 (+8.45%) | 22,240 |
2 Apr 2003 | INR | 3.8 | 3.85 | 3.55 | 3.55 | 3.55 | +0.05 (+1.43%) | 7,400 |
1 Apr 2003 | INR | 3.8 | 3.8 | 3.5 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,800 |
31 Mar 2003 | INR | 4.25 | 4.25 | 3.45 | 3.45 | 3.45 | -0.2 (-5.48%) | 1,200 |
28 Mar 2003 | INR | 3.75 | 3.75 | 3.55 | 3.65 | 3.65 | -0.15 (-3.95%) | 2,700 |
27 Mar 2003 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 200 |
26 Mar 2003 | INR | 3.9 | 3.95 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 1,200 |
25 Mar 2003 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
24 Mar 2003 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 50 |
21 Mar 2003 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.15 (+3.85%) | 900 |
20 Mar 2003 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 500 |
19 Mar 2003 | INR | 3.7 | 3.9 | 3.7 | 3.9 | 3.9 | -0.35 (-8.24%) | 700 |
18 Mar 2003 | INR | 0 | 0 | 0 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
17 Mar 2003 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.25 (+6.25%) | 500 |
14 Mar 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
13 Mar 2003 | INR | 4.05 | 4.05 | 4 | 4 | 4 | +0.2 (+5.26%) | 2,400 |
12 Mar 2003 | INR | 4.3 | 4.3 | 3.75 | 3.8 | 3.8 | +0.1 (+2.70%) | 500 |
11 Mar 2003 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 1,000 |
10 Mar 2003 | INR | 3.75 | 3.9 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 902 |
7 Mar 2003 | INR | 3.85 | 3.9 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 850 |
6 Mar 2003 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 200 |
5 Mar 2003 | INR | 4 | 4 | 3.9 | 3.9 | 3.9 | +0.15 (+4%) | 3,000 |
4 Mar 2003 | INR | 3.9 | 3.9 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 4,100 |
3 Mar 2003 | INR | 4.45 | 4.45 | 3.55 | 3.85 | 3.85 | -0.55 (-12.50%) | 9,650 |
28 Feb 2003 | INR | 4.65 | 4.7 | 3.8 | 4.4 | 4.4 | -0.3 (-6.38%) | 13,550 |