Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | INR | 4.7 | 4.8 | 4.3 | 4.8 | 4.8 | +0.05 (+1.05%) | 2,600 |
19 Aug 2003 | INR | 5 | 5 | 3.97 | 4.75 | 4.75 | -0.14 (-2.86%) | 2,206 |
18 Aug 2003 | INR | 4.98 | 4.98 | 4.27 | 4.89 | 4.89 | +0.74 (+17.83%) | 2,800 |
15 Aug 2003 | INR | 0 | 0 | 0 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 4.25 | 4.4 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 2,100 |
13 Aug 2003 | INR | 4.5 | 4.5 | 3.95 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,600 |
12 Aug 2003 | INR | 3.8 | 4.25 | 3.8 | 4.25 | 4.25 | +0.2 (+4.94%) | 288 |
11 Aug 2003 | INR | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.25 (+6.58%) | 1,000 |
8 Aug 2003 | INR | 3.75 | 4 | 3.75 | 3.8 | 3.8 | +0.12 (+3.26%) | 1,666 |
7 Aug 2003 | INR | 3.99 | 4 | 3.62 | 3.68 | 3.68 | -0.39 (-9.58%) | 1,700 |
6 Aug 2003 | INR | 3.8 | 4.23 | 3.8 | 4.07 | 4.07 | +0.53 (+14.97%) | 3,100 |
5 Aug 2003 | INR | 3.65 | 3.97 | 3.54 | 3.54 | 3.54 | -0.11 (-3.01%) | 3,400 |
4 Aug 2003 | INR | 3.26 | 3.65 | 3.26 | 3.65 | 3.65 | +0.32 (+9.61%) | 1,212 |
1 Aug 2003 | INR | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | -0.17 (-4.86%) | 712 |
31 Jul 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 2,320 |
30 Jul 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 3,600 |
29 Jul 2003 | INR | 3.95 | 4 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 1,600 |
28 Jul 2003 | INR | 0 | 0 | 0 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
25 Jul 2003 | INR | 3.6 | 3.7 | 3.25 | 3.57 | 3.57 | +0.47 (+15.16%) | 1,326 |
24 Jul 2003 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.5 (-13.89%) | 306 |
23 Jul 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.4 (+12.50%) | 200 |
22 Jul 2003 | INR | 3.21 | 3.21 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 12 |
21 Jul 2003 | INR | 3 | 3.5 | 3 | 3.25 | 3.25 | +0.05 (+1.56%) | 1,800 |
18 Jul 2003 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.2 (-5.88%) | 336 |
17 Jul 2003 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 475 |
16 Jul 2003 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 148 |
15 Jul 2003 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 100 |
14 Jul 2003 | INR | 3.46 | 3.8 | 3.45 | 3.45 | 3.45 | -0.1 (-2.82%) | 1,000 |
11 Jul 2003 | INR | 4 | 4 | 3.55 | 3.55 | 3.55 | -0.45 (-11.25%) | 2,606 |
10 Jul 2003 | INR | 3.25 | 4 | 3.25 | 4 | 4 | +0.55 (+15.94%) | 2,812 |