Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | INR | 5.4 | 5.4 | 4.16 | 4.54 | 4.54 | -0.41 (-8.28%) | 50,770 |
25 Aug 2003 | INR | 4.61 | 5.15 | 4.4 | 4.95 | 4.95 | -0.19 (-3.70%) | 43,820 |
22 Aug 2003 | INR | 5.43 | 5.44 | 5 | 5.14 | 5.14 | -0.11 (-2.10%) | 80,290 |
21 Aug 2003 | INR | 5.65 | 5.79 | 4.61 | 5.25 | 5.25 | +0.35 (+7.14%) | 168,550 |
20 Aug 2003 | INR | 4.45 | 4.9 | 3.6 | 4.9 | 4.9 | +0.8 (+19.51%) | 189,020 |
19 Aug 2003 | INR | 4 | 4.6 | 4 | 4.1 | 4.1 | -0.09 (-2.15%) | 44,520 |
18 Aug 2003 | INR | 4.19 | 4.2 | 3.86 | 4.19 | 4.19 | +0.48 (+12.94%) | 83,240 |
15 Aug 2003 | INR | 0 | 0 | 0 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 3.6 | 3.9 | 3.6 | 3.71 | 3.71 | +0.46 (+14.15%) | 89,970 |
13 Aug 2003 | INR | 4 | 4 | 3.21 | 3.25 | 3.25 | -0.15 (-4.41%) | 51,650 |
12 Aug 2003 | INR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.35 (-9.33%) | 49,500 |
11 Aug 2003 | INR | 3.51 | 3.89 | 3.5 | 3.75 | 3.75 | +0.2 (+5.63%) | 30,550 |
8 Aug 2003 | INR | 3.7 | 3.7 | 3.41 | 3.55 | 3.55 | +0.05 (+1.43%) | 50,030 |
7 Aug 2003 | INR | 3.46 | 3.5 | 3.42 | 3.5 | 3.5 | -0.1 (-2.78%) | 14,000 |
6 Aug 2003 | INR | 3.9 | 3.95 | 3.6 | 3.6 | 3.6 | +0.1 (+2.86%) | 10,000 |
5 Aug 2003 | INR | 3.7 | 3.99 | 3.4 | 3.5 | 3.5 | +0.03 (+0.86%) | 45,500 |
4 Aug 2003 | INR | 3 | 3.73 | 3 | 3.47 | 3.47 | -0.1 (-2.80%) | 43,540 |
1 Aug 2003 | INR | 3.13 | 3.61 | 3.12 | 3.57 | 3.57 | +0.27 (+8.18%) | 18,000 |
31 Jul 2003 | INR | 3.11 | 3.56 | 3.11 | 3.3 | 3.3 | +0.24 (+7.84%) | 22,040 |
30 Jul 2003 | INR | 4 | 4 | 3.05 | 3.06 | 3.06 | -0.74 (-19.47%) | 112,000 |
29 Jul 2003 | INR | 3.06 | 3.8 | 3.06 | 3.8 | 3.8 | +0.46 (+13.77%) | 27,100 |
28 Jul 2003 | INR | 3.3 | 3.34 | 3.3 | 3.34 | 3.34 | -0.13 (-3.75%) | 7,000 |
25 Jul 2003 | INR | 3.01 | 3.55 | 3 | 3.47 | 3.47 | +0.37 (+11.94%) | 25,010 |
24 Jul 2003 | INR | 3.21 | 3.79 | 3.1 | 3.1 | 3.1 | -0.17 (-5.20%) | 5,010 |
23 Jul 2003 | INR | 3.25 | 3.85 | 3.25 | 3.27 | 3.27 | +0.05 (+1.55%) | 3,040 |
22 Jul 2003 | INR | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.36 (-10.06%) | 10,000 |
21 Jul 2003 | INR | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | +0.06 (+1.70%) | 3,000 |
18 Jul 2003 | INR | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.48 (-12%) | 4,000 |
17 Jul 2003 | INR | 3.5 | 4 | 3.5 | 4 | 4 | +0.5 (+14.29%) | 22,000 |
16 Jul 2003 | INR | 4.1 | 4.1 | 3.32 | 3.5 | 3.5 | -0.5 (-12.50%) | 28,000 |