Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | INR | 0.54 | 0.55 | 0.47 | 0.5 | 5 | 0.0 (0.0%) | 108,525 |
25 Aug 2003 | INR | 0.5 | 0.55 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 258,800 |
22 Aug 2003 | INR | 0.5 | 0.54 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 992,000 |
21 Aug 2003 | INR | 0.5 | 0.5 | 0.48 | 0.5 | 5 | +0.02 (+4.17%) | 220,000 |
20 Aug 2003 | INR | 0.49 | 0.5 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 120,000 |
19 Aug 2003 | INR | 0.5 | 0.5 | 0.47 | 0.48 | 4.8 | -0.02 (-4%) | 163,500 |
18 Aug 2003 | INR | 0.5 | 0.55 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 714,000 |
15 Aug 2003 | INR | 0 | 0 | 0 | 0.5 | 5 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 0.5 | 0.5 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 391,500 |
13 Aug 2003 | INR | 0.5 | 0.5 | 0.48 | 0.5 | 5 | +0.01 (+2.04%) | 854,330 |
12 Aug 2003 | INR | 0.5 | 0.5 | 0.49 | 0.49 | 4.9 | +0.02 (+4.26%) | 43,700 |
11 Aug 2003 | INR | 0.5 | 0.5 | 0.47 | 0.47 | 4.7 | -0.01 (-2.08%) | 119,500 |
8 Aug 2003 | INR | 0.47 | 0.49 | 0.47 | 0.48 | 4.8 | -0.01 (-2.04%) | 20,564 |
7 Aug 2003 | INR | 0.49 | 0.5 | 0.47 | 0.49 | 4.9 | -0.01 (-2%) | 191,700 |
6 Aug 2003 | INR | 0.49 | 0.5 | 0.49 | 0.5 | 5 | +0.01 (+2.04%) | 274,000 |
5 Aug 2003 | INR | 0.5 | 0.5 | 0.46 | 0.49 | 4.9 | -0.01 (-2%) | 168,800 |
4 Aug 2003 | INR | 0.47 | 0.5 | 0.47 | 0.5 | 5 | 0.0 (0.0%) | 268,504 |
1 Aug 2003 | INR | 0.5 | 0.5 | 0.47 | 0.5 | 5 | +0.03 (+6.38%) | 165,800 |
31 Jul 2003 | INR | 0.51 | 0.51 | 0.47 | 0.47 | 4.7 | -0.03 (-6%) | 888,400 |
30 Jul 2003 | INR | 0.5 | 0.6 | 0.5 | 0.5 | 5 | -0.05 (-9.09%) | 1,724,355 |
29 Jul 2003 | INR | 0.52 | 0.56 | 0.48 | 0.55 | 5.5 | +0.02 (+3.77%) | 234,400 |
28 Jul 2003 | INR | 0.54 | 0.54 | 0.49 | 0.53 | 5.3 | -0.01 (-1.85%) | 1,507,040 |
25 Jul 2003 | INR | 0.54 | 0.54 | 0.54 | 0.54 | 5.4 | -0.05 (-8.47%) | 101,000 |
24 Jul 2003 | INR | 0.52 | 0.6 | 0.52 | 0.59 | 5.9 | +0.02 (+3.51%) | 107,647 |
23 Jul 2003 | INR | 0.57 | 0.57 | 0.57 | 0.57 | 5.7 | -0.06 (-9.52%) | 5,000 |
22 Jul 2003 | INR | 0.63 | 0.63 | 0.63 | 0.63 | 6.3 | -0.06 (-8.70%) | 6,000 |
21 Jul 2003 | INR | 0.69 | 0.69 | 0.69 | 0.69 | 6.9 | -0.07 (-9.21%) | 15,290 |
18 Jul 2003 | INR | 0.73 | 0.78 | 0.73 | 0.76 | 7.6 | -0.04 (-5%) | 56,550 |
17 Jul 2003 | INR | 0.9 | 0.9 | 0.8 | 0.8 | 8 | -0.08 (-9.09%) | 58,010 |
16 Jul 2003 | INR | 0.88 | 0.88 | 0.88 | 0.88 | 8.8 | +0.01 (+1.15%) | 555 |