Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | INR | 5.42 | 5.42 | 3.9 | 4.47 | 4.47 | -0.06 (-1.32%) | 2,951 |
22 Aug 2003 | INR | 5 | 5.48 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 2,252 |
21 Aug 2003 | INR | 3.51 | 4.57 | 3.51 | 4.57 | 4.57 | +0.76 (+19.95%) | 603 |
20 Aug 2003 | INR | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | -0.7 (-15.52%) | 400 |
19 Aug 2003 | INR | 0 | 0 | 0 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
18 Aug 2003 | INR | 0 | 0 | 0 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 4.37 | 4.51 | 4.37 | 4.51 | 4.51 | -0.94 (-17.25%) | 400 |
13 Aug 2003 | INR | 4.95 | 5.45 | 4.15 | 5.45 | 5.45 | +0.9 (+19.78%) | 403 |
12 Aug 2003 | INR | 0 | 0 | 0 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
11 Aug 2003 | INR | 5 | 5 | 4.55 | 4.55 | 4.55 | +0.19 (+4.36%) | 800 |
8 Aug 2003 | INR | 5 | 5 | 4.36 | 4.36 | 4.36 | -1.04 (-19.26%) | 509 |
7 Aug 2003 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.9 (+20%) | 10 |
6 Aug 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.4 (+9.76%) | 100 |
5 Aug 2003 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.9 (-18%) | 200 |
4 Aug 2003 | INR | 5.05 | 5.05 | 5 | 5 | 5 | -1.2 (-19.35%) | 200 |
1 Aug 2003 | INR | 5.11 | 6.2 | 5.1 | 6.2 | 6.2 | -0.17 (-2.67%) | 280 |
31 Jul 2003 | INR | 5.54 | 6.37 | 5.53 | 6.37 | 6.37 | -0.54 (-7.81%) | 410 |
30 Jul 2003 | INR | 6.9 | 6.94 | 6.9 | 6.91 | 6.91 | +0.56 (+8.82%) | 935 |
29 Jul 2003 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | +0.98 (+18.25%) | 30 |
28 Jul 2003 | INR | 0 | 0 | 0 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
25 Jul 2003 | INR | 6 | 6 | 4.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 1,620 |
24 Jul 2003 | INR | 4.5 | 5.45 | 4.5 | 5.4 | 5.4 | +0.4 (+8%) | 1,830 |
23 Jul 2003 | INR | 5.45 | 5.45 | 5 | 5 | 5 | -0.5 (-9.09%) | 525 |
22 Jul 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.01 (+0.18%) | 100 |
21 Jul 2003 | INR | 4.8 | 5.49 | 4.8 | 5.49 | 5.49 | -0.49 (-8.19%) | 625 |
18 Jul 2003 | INR | 5 | 5.98 | 5 | 5.98 | 5.98 | +0.98 (+19.60%) | 1,980 |
17 Jul 2003 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
16 Jul 2003 | INR | 5.25 | 5.25 | 4.51 | 5 | 5 | +0.5 (+11.11%) | 853 |
15 Jul 2003 | INR | 5.98 | 5.98 | 4.5 | 4.5 | 4.5 | -0.97 (-17.73%) | 115 |