Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2003 | INR | 21 | 22 | 20.25 | 20.85 | 2.085 | -1.2 (-5.44%) | 2,481 |
13 Oct 2003 | INR | 22.9 | 22.9 | 22.05 | 22.05 | 2.205 | +0.05 (+0.23%) | 1,138 |
10 Oct 2003 | INR | 19 | 22.35 | 19 | 22 | 2.2 | +0.75 (+3.53%) | 1,350 |
9 Oct 2003 | INR | 22.5 | 22.5 | 21.25 | 21.25 | 2.125 | -1.05 (-4.71%) | 671 |
8 Oct 2003 | INR | 19.6 | 22.45 | 19.6 | 22.3 | 2.23 | +1.2 (+5.69%) | 1,500 |
7 Oct 2003 | INR | 21.25 | 21.4 | 21.1 | 21.1 | 2.11 | -0.2 (-0.94%) | 870 |
6 Oct 2003 | INR | 20.9 | 22.5 | 20.9 | 21.3 | 2.13 | +0.3 (+1.43%) | 1,762 |
3 Oct 2003 | INR | 20.75 | 21.75 | 20.5 | 21 | 2.1 | -0.35 (-1.64%) | 1,100 |
2 Oct 2003 | INR | 0 | 0 | 0 | 21.35 | 2.135 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 23 | 23 | 21 | 21.35 | 2.135 | -0.9 (-4.04%) | 1,450 |
30 Sep 2003 | INR | 22 | 22.25 | 21.5 | 22.25 | 2.225 | +0.25 (+1.14%) | 1,000 |
29 Sep 2003 | INR | 20.25 | 23 | 19.75 | 22 | 2.2 | +1.2 (+5.77%) | 5,173 |
26 Sep 2003 | INR | 20 | 21.15 | 20 | 20.8 | 2.08 | +0.05 (+0.24%) | 599 |
25 Sep 2003 | INR | 21 | 21.8 | 20.5 | 20.75 | 2.075 | -0.25 (-1.19%) | 2,471 |
24 Sep 2003 | INR | 21.7 | 21.85 | 20.75 | 21 | 2.1 | +0.75 (+3.70%) | 1,750 |
23 Sep 2003 | INR | 20.8 | 21.15 | 20.25 | 20.25 | 2.025 | +0.25 (+1.25%) | 600 |
22 Sep 2003 | INR | 19.8 | 20 | 19.8 | 20 | 2 | -1 (-4.76%) | 301 |
19 Sep 2003 | INR | 20.05 | 21 | 20.05 | 21 | 2.1 | +0.4 (+1.94%) | 457 |
18 Sep 2003 | INR | 23.9 | 23.9 | 19.85 | 20.6 | 2.06 | +0.1 (+0.49%) | 3,024 |
17 Sep 2003 | INR | 21.25 | 21.3 | 20.5 | 20.5 | 2.05 | -1.5 (-6.82%) | 3,100 |
16 Sep 2003 | INR | 21 | 22 | 20.25 | 22 | 2.2 | +0.85 (+4.02%) | 3,402 |
15 Sep 2003 | INR | 20.1 | 21.25 | 20.1 | 21.15 | 2.115 | -0.1 (-0.47%) | 2,800 |
12 Sep 2003 | INR | 22 | 22 | 21.25 | 21.25 | 2.125 | +0.2 (+0.95%) | 1,536 |
11 Sep 2003 | INR | 22.25 | 22.4 | 21.05 | 21.05 | 2.105 | +0.25 (+1.20%) | 1,002 |
10 Sep 2003 | INR | 21.7 | 23.2 | 20.5 | 20.8 | 2.08 | -1.45 (-6.52%) | 4,000 |
9 Sep 2003 | INR | 22.1 | 22.25 | 21 | 22.25 | 2.225 | -0.05 (-0.22%) | 2,579 |
8 Sep 2003 | INR | 22.5 | 22.5 | 22.2 | 22.3 | 2.23 | -1 (-4.29%) | 1,275 |
5 Sep 2003 | INR | 23.25 | 23.4 | 23.25 | 23.3 | 2.33 | +0.05 (+0.22%) | 2,380 |
4 Sep 2003 | INR | 24.15 | 24.15 | 22.8 | 23.25 | 2.325 | -0.45 (-1.90%) | 2,251 |
3 Sep 2003 | INR | 24 | 24.3 | 23.7 | 23.7 | 2.37 | -0.8 (-3.27%) | 550 |