Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2003 | INR | 17.5 | 17.6 | 16.8 | 17 | 8.5 | -0.5 (-2.86%) | 10,302 |
6 Aug 2003 | INR | 17.55 | 18 | 17.4 | 17.5 | 8.75 | -1.25 (-6.67%) | 4,500 |
5 Aug 2003 | INR | 19.75 | 19.75 | 17.55 | 18.75 | 9.375 | +0.5 (+2.74%) | 5,403 |
4 Aug 2003 | INR | 17 | 18.25 | 16.05 | 18.25 | 9.125 | +1.65 (+9.94%) | 15,301 |
1 Aug 2003 | INR | 18.4 | 18.4 | 16.15 | 16.6 | 8.3 | -0.17 (-1.01%) | 19,083 |
31 Jul 2003 | INR | 16.75 | 16.77 | 16.75 | 16.77 | 8.385 | +1.52 (+9.97%) | 4,801 |
30 Jul 2003 | INR | 14.8 | 15.4 | 14.6 | 15.25 | 7.625 | +0.25 (+1.67%) | 1,300 |
29 Jul 2003 | INR | 15.9 | 15.9 | 14.75 | 15 | 7.5 | -0.67 (-4.28%) | 4,000 |
28 Jul 2003 | INR | 13.75 | 16 | 13.75 | 15.67 | 7.835 | +0.67 (+4.47%) | 8,500 |
25 Jul 2003 | INR | 15 | 15 | 15 | 15 | 7.5 | +0.33 (+2.25%) | 500 |
24 Jul 2003 | INR | 15.39 | 15.39 | 14.55 | 14.67 | 7.335 | -0.08 (-0.54%) | 3,150 |
23 Jul 2003 | INR | 14.35 | 14.75 | 14.25 | 14.75 | 7.375 | +0.25 (+1.72%) | 2,801 |
22 Jul 2003 | INR | 15.25 | 15.75 | 14.5 | 14.5 | 7.25 | -0.65 (-4.29%) | 2,800 |
21 Jul 2003 | INR | 15.7 | 15.7 | 15.15 | 15.15 | 7.575 | -0.53 (-3.38%) | 1,000 |
18 Jul 2003 | INR | 16 | 16 | 15.5 | 15.68 | 7.84 | -0.51 (-3.15%) | 5,389 |
17 Jul 2003 | INR | 15.8 | 16.25 | 15.8 | 16.19 | 8.095 | +1.04 (+6.86%) | 5,500 |
16 Jul 2003 | INR | 15 | 15.25 | 15 | 15.15 | 7.575 | +0.66 (+4.55%) | 2,900 |
15 Jul 2003 | INR | 14.55 | 14.9 | 14.15 | 14.49 | 7.245 | -0.81 (-5.29%) | 3,398 |
14 Jul 2003 | INR | 15.9 | 15.9 | 15.03 | 15.3 | 7.65 | -0.1 (-0.65%) | 3,252 |
11 Jul 2003 | INR | 16.8 | 16.8 | 14.75 | 15.4 | 7.7 | -0.75 (-4.64%) | 2,751 |
10 Jul 2003 | INR | 14.5 | 16.4 | 14.5 | 16.15 | 8.075 | +1.15 (+7.67%) | 14,050 |
9 Jul 2003 | INR | 14.75 | 15.4 | 14.75 | 15 | 7.5 | -0.32 (-2.09%) | 6,600 |
8 Jul 2003 | INR | 15.9 | 15.9 | 15.32 | 15.32 | 7.66 | -0.68 (-4.25%) | 4,800 |
7 Jul 2003 | INR | 15.5 | 16.49 | 15.31 | 16 | 8 | +0.9 (+5.96%) | 4,536 |
4 Jul 2003 | INR | 15.05 | 15.1 | 13.12 | 15.1 | 7.55 | +0.25 (+1.68%) | 3,350 |
3 Jul 2003 | INR | 14.4 | 16.15 | 14.4 | 14.85 | 7.425 | +0.45 (+3.13%) | 3,577 |
2 Jul 2003 | INR | 14.24 | 14.5 | 13.88 | 14.4 | 7.2 | +1.4 (+10.77%) | 8,395 |
1 Jul 2003 | INR | 13.1 | 13.18 | 13 | 13 | 6.5 | +0.69 (+5.61%) | 1,050 |
30 Jun 2003 | INR | 13 | 13 | 12.31 | 12.31 | 6.155 | -0.23 (-1.83%) | 6,175 |
27 Jun 2003 | INR | 12.75 | 12.75 | 12.53 | 12.54 | 6.27 | -0.47 (-3.61%) | 700 |