Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2003 | INR | 4.75 | 5.25 | 4.65 | 4.7 | 4.7 | +0.25 (+5.62%) | 4,100 |
26 Feb 2003 | INR | 4.9 | 4.9 | 4.45 | 4.45 | 4.45 | +0.05 (+1.14%) | 1,450 |
25 Feb 2003 | INR | 4.9 | 4.9 | 4.35 | 4.4 | 4.4 | -0.35 (-7.37%) | 1,400 |
24 Feb 2003 | INR | 4 | 4.8 | 4 | 4.75 | 4.75 | +0.45 (+10.47%) | 4,150 |
21 Feb 2003 | INR | 4.7 | 4.7 | 4.1 | 4.3 | 4.3 | 0.0 (0.0%) | 3,900 |
20 Feb 2003 | INR | 4.75 | 4.75 | 4.15 | 4.3 | 4.3 | +0.05 (+1.18%) | 3,350 |
19 Feb 2003 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.3 (-6.59%) | 500 |
18 Feb 2003 | INR | 4.9 | 4.9 | 4.35 | 4.55 | 4.55 | +0.05 (+1.11%) | 850 |
17 Feb 2003 | INR | 4.45 | 4.5 | 4.4 | 4.5 | 4.5 | +0.25 (+5.88%) | 2,400 |
14 Feb 2003 | INR | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | +0.15 (+3.66%) | 1,200 |
13 Feb 2003 | INR | 0 | 0 | 0 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
12 Feb 2003 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 2,100 |
11 Feb 2003 | INR | 4.3 | 4.8 | 4.1 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,300 |
10 Feb 2003 | INR | 5 | 5 | 4 | 4 | 4 | -0.2 (-4.76%) | 850 |
7 Feb 2003 | INR | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | -0.2 (-4.55%) | 1,650 |
6 Feb 2003 | INR | 4.25 | 4.4 | 4.25 | 4.4 | 4.4 | +0.4 (+10%) | 400 |
5 Feb 2003 | INR | 4.3 | 4.35 | 4 | 4 | 4 | -0.2 (-4.76%) | 1,100 |
4 Feb 2003 | INR | 4.3 | 4.3 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 1,600 |
3 Feb 2003 | INR | 4.5 | 4.5 | 4.2 | 4.2 | 4.2 | +0.3 (+7.69%) | 1,000 |
31 Jan 2003 | INR | 3.8 | 3.9 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 8,050 |
30 Jan 2003 | INR | 5.1 | 5.1 | 3.55 | 3.85 | 3.85 | -0.4 (-9.41%) | 10,700 |
29 Jan 2003 | INR | 4.75 | 4.8 | 4.05 | 4.25 | 4.25 | +0.25 (+6.25%) | 6,800 |
28 Jan 2003 | INR | 4.65 | 4.65 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 1,200 |
27 Jan 2003 | INR | 4.25 | 4.25 | 3.65 | 3.9 | 3.9 | -0.15 (-3.70%) | 11,700 |
24 Jan 2003 | INR | 4.1 | 4.15 | 3.7 | 4.05 | 4.05 | -0.1 (-2.41%) | 8,800 |
23 Jan 2003 | INR | 4.4 | 4.4 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 3,450 |
22 Jan 2003 | INR | 3.9 | 4.15 | 3.85 | 4.1 | 4.1 | +0.35 (+9.33%) | 4,150 |
21 Jan 2003 | INR | 4.05 | 4.05 | 3.65 | 3.75 | 3.75 | -0.25 (-6.25%) | 800 |
20 Jan 2003 | INR | 4.75 | 4.75 | 3.65 | 4 | 4 | -0.5 (-11.11%) | 28,250 |
17 Jan 2003 | INR | 4.65 | 4.65 | 4.5 | 4.5 | 4.5 | +0.05 (+1.12%) | 3,100 |