Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | INR | 9.55 | 9.74 | 9.32 | 9.41 | 9.41 | -0.1 (-1.05%) | 434,113 |
8 Aug 2003 | INR | 9.7 | 9.84 | 9.47 | 9.51 | 9.51 | -0.03 (-0.31%) | 515,492 |
7 Aug 2003 | INR | 9.75 | 9.75 | 9.46 | 9.54 | 9.54 | +0.1 (+1.06%) | 348,876 |
6 Aug 2003 | INR | 9.51 | 9.69 | 9.35 | 9.44 | 9.44 | -0.1 (-1.05%) | 302,366 |
5 Aug 2003 | INR | 9.5 | 9.83 | 9.45 | 9.54 | 9.54 | -0.22 (-2.25%) | 371,123 |
4 Aug 2003 | INR | 9.75 | 9.95 | 9.5 | 9.76 | 9.76 | +0.06 (+0.62%) | 404,682 |
1 Aug 2003 | INR | 10.26 | 10.35 | 9.61 | 9.7 | 9.7 | -0.57 (-5.55%) | 721,494 |
31 Jul 2003 | INR | 10.5 | 10.5 | 10.25 | 10.27 | 10.27 | -0.03 (-0.29%) | 294,895 |
30 Jul 2003 | INR | 10.21 | 10.47 | 10.21 | 10.3 | 10.3 | -0.02 (-0.19%) | 761,000 |
29 Jul 2003 | INR | 10.5 | 10.55 | 10.21 | 10.32 | 10.32 | -0.08 (-0.77%) | 487,594 |
28 Jul 2003 | INR | 10.7 | 10.78 | 10.32 | 10.4 | 10.4 | -0.02 (-0.19%) | 1,236,835 |
25 Jul 2003 | INR | 10.45 | 10.49 | 10.35 | 10.42 | 10.42 | +0.06 (+0.58%) | 550,090 |
24 Jul 2003 | INR | 10.41 | 10.55 | 10.34 | 10.36 | 10.36 | -0.01 (-0.10%) | 641,776 |
23 Jul 2003 | INR | 10.45 | 10.8 | 10.3 | 10.37 | 10.37 | -0.12 (-1.14%) | 887,634 |
22 Jul 2003 | INR | 11 | 11.1 | 10.38 | 10.49 | 10.49 | -0.49 (-4.46%) | 820,818 |
21 Jul 2003 | INR | 12.25 | 12.25 | 10.9 | 10.98 | 10.98 | -0.88 (-7.42%) | 762,501 |
18 Jul 2003 | INR | 12.25 | 12.25 | 11.6 | 11.86 | 11.86 | -0.06 (-0.50%) | 455,593 |
17 Jul 2003 | INR | 13.2 | 13.2 | 11.85 | 11.92 | 11.92 | -0.95 (-7.38%) | 1,159,153 |
16 Jul 2003 | INR | 13.3 | 13.3 | 12.8 | 12.87 | 12.87 | -0.15 (-1.15%) | 545,535 |
15 Jul 2003 | INR | 13.81 | 13.95 | 12.95 | 13.02 | 13.02 | -0.82 (-5.92%) | 639,529 |
14 Jul 2003 | INR | 13.7 | 14.4 | 13.7 | 13.84 | 13.84 | +0.48 (+3.59%) | 915,220 |
11 Jul 2003 | INR | 13.45 | 13.54 | 13.24 | 13.36 | 13.36 | +0.13 (+0.98%) | 273,085 |
10 Jul 2003 | INR | 13.29 | 13.89 | 13.1 | 13.23 | 13.23 | +0.16 (+1.22%) | 1,034,886 |
9 Jul 2003 | INR | 14.05 | 14.05 | 13 | 13.07 | 13.07 | -0.87 (-6.24%) | 678,643 |
8 Jul 2003 | INR | 14.23 | 14.3 | 13.9 | 13.94 | 13.94 | -0.04 (-0.29%) | 531,924 |
7 Jul 2003 | INR | 14.4 | 14.4 | 13.92 | 13.98 | 13.98 | -0.02 (-0.14%) | 658,968 |
4 Jul 2003 | INR | 14.5 | 14.5 | 13.91 | 14 | 14 | -0.34 (-2.37%) | 783,349 |
3 Jul 2003 | INR | 14.98 | 14.98 | 14.25 | 14.34 | 14.34 | -0.06 (-0.42%) | 939,212 |
2 Jul 2003 | INR | 14.75 | 15 | 14.31 | 14.4 | 14.4 | -0.07 (-0.48%) | 1,417,634 |
1 Jul 2003 | INR | 14.5 | 14.68 | 14.3 | 14.47 | 14.47 | +0.24 (+1.69%) | 725,125 |