Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | INR | 13.5 | 14.45 | 13.5 | 14.25 | 1.425 | +0.75 (+5.56%) | 1,526 |
8 Sep 2003 | INR | 13.9 | 13.9 | 13.5 | 13.5 | 1.35 | -0.4 (-2.88%) | 175 |
5 Sep 2003 | INR | 13.85 | 13.9 | 13.85 | 13.9 | 1.39 | -1 (-6.71%) | 100 |
4 Sep 2003 | INR | 14.9 | 15 | 14.9 | 14.9 | 1.49 | +0.4 (+2.76%) | 1,400 |
3 Sep 2003 | INR | 13.65 | 14.5 | 13.65 | 14.5 | 1.45 | 0.0 (0.0%) | 1,000 |
2 Sep 2003 | INR | 13.3 | 14.75 | 13.3 | 14.5 | 1.45 | +0.5 (+3.57%) | 750 |
1 Sep 2003 | INR | 15.15 | 15.25 | 14 | 14 | 1.4 | -1.4 (-9.09%) | 1,900 |
29 Aug 2003 | INR | 15.45 | 15.45 | 15 | 15.4 | 1.54 | +0.3 (+1.99%) | 1,550 |
28 Aug 2003 | INR | 14.8 | 15.5 | 14.8 | 15.1 | 1.51 | +0.6 (+4.14%) | 2,900 |
27 Aug 2003 | INR | 14.25 | 15 | 14.1 | 14.5 | 1.45 | +0.25 (+1.75%) | 2,174 |
26 Aug 2003 | INR | 14.25 | 14.85 | 14.25 | 14.25 | 1.425 | -1.05 (-6.86%) | 900 |
25 Aug 2003 | INR | 0 | 0 | 0 | 15.3 | 1.53 | 0.0 (0.0%) | 0 |
22 Aug 2003 | INR | 15.85 | 15.85 | 15.3 | 15.3 | 1.53 | -0.6 (-3.77%) | 772 |
21 Aug 2003 | INR | 16.2 | 16.2 | 15.05 | 15.9 | 1.59 | +0.4 (+2.58%) | 1,001 |
20 Aug 2003 | INR | 15.5 | 16.5 | 15.5 | 15.5 | 1.55 | -0.85 (-5.20%) | 975 |
19 Aug 2003 | INR | 17 | 17.5 | 16.3 | 16.35 | 1.635 | -1.18 (-6.73%) | 2,050 |
18 Aug 2003 | INR | 17.25 | 17.55 | 16.65 | 17.53 | 1.753 | +1.18 (+7.22%) | 6,003 |
15 Aug 2003 | INR | 0 | 0 | 0 | 16.35 | 1.635 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 15.61 | 16.35 | 15.6 | 16.35 | 1.635 | +0.35 (+2.19%) | 1,800 |
13 Aug 2003 | INR | 16.1 | 16.15 | 15.1 | 16 | 1.6 | +0.5 (+3.23%) | 3,291 |
12 Aug 2003 | INR | 15 | 15.5 | 14.51 | 15.5 | 1.55 | +1 (+6.90%) | 5,016 |
11 Aug 2003 | INR | 13 | 14.5 | 13 | 14.5 | 1.45 | +0.94 (+6.93%) | 3,554 |
8 Aug 2003 | INR | 13.75 | 14.25 | 13.56 | 13.56 | 1.356 | +0.56 (+4.31%) | 2,300 |
7 Aug 2003 | INR | 13.19 | 13.19 | 13 | 13 | 1.3 | +0.05 (+0.39%) | 415 |
6 Aug 2003 | INR | 12.8 | 13.1 | 12.8 | 12.95 | 1.295 | +0.05 (+0.39%) | 1,507 |
5 Aug 2003 | INR | 12.1 | 13.01 | 12.1 | 12.9 | 1.29 | -0.1 (-0.77%) | 1,400 |
4 Aug 2003 | INR | 13 | 13 | 12.75 | 13 | 1.3 | +0.25 (+1.96%) | 650 |
1 Aug 2003 | INR | 11.81 | 12.8 | 11.81 | 12.75 | 1.275 | -0.22 (-1.70%) | 700 |
31 Jul 2003 | INR | 13.49 | 13.68 | 12.97 | 12.97 | 1.297 | +0.37 (+2.94%) | 1,300 |
30 Jul 2003 | INR | 11.4 | 12.6 | 11.4 | 12.6 | 1.26 | +0.04 (+0.32%) | 400 |