Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2003 | INR | 9.75 | 10 | 9.75 | 10 | 10 | +0.75 (+8.11%) | 400 |
19 Sep 2003 | INR | 9.95 | 9.95 | 9.25 | 9.25 | 9.25 | -0.75 (-7.50%) | 750 |
18 Sep 2003 | INR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 288 |
17 Sep 2003 | INR | 10 | 10 | 9.02 | 10 | 10 | 0.0 (0.0%) | 325 |
16 Sep 2003 | INR | 10 | 10 | 10 | 10 | 10 | +0.4 (+4.17%) | 700 |
15 Sep 2003 | INR | 9.5 | 10.25 | 9.5 | 9.6 | 9.6 | +0.1 (+1.05%) | 2,900 |
12 Sep 2003 | INR | 9.1 | 9.5 | 9.1 | 9.5 | 9.5 | -0.46 (-4.62%) | 4,350 |
11 Sep 2003 | INR | 9.5 | 10.1 | 9.5 | 9.96 | 9.96 | -0.54 (-5.14%) | 1,321 |
10 Sep 2003 | INR | 10.05 | 10.5 | 10.05 | 10.5 | 10.5 | -0.6 (-5.41%) | 639 |
9 Sep 2003 | INR | 11.25 | 11.99 | 11 | 11.1 | 11.1 | -0.01 (-0.09%) | 3,134 |
8 Sep 2003 | INR | 11 | 12 | 10.45 | 11.11 | 11.11 | -0.49 (-4.22%) | 1,900 |
5 Sep 2003 | INR | 12 | 12 | 11 | 11.6 | 11.6 | -0.45 (-3.73%) | 2,233 |
4 Sep 2003 | INR | 12 | 13.75 | 12 | 12.05 | 12.05 | -0.6 (-4.74%) | 1,260 |
3 Sep 2003 | INR | 13 | 13 | 12.65 | 12.65 | 12.65 | -0.35 (-2.69%) | 762 |
2 Sep 2003 | INR | 12.8 | 13 | 12.2 | 13 | 13 | -0.55 (-4.06%) | 6,800 |
1 Sep 2003 | INR | 13.5 | 13.9 | 13.15 | 13.55 | 13.55 | -0.34 (-2.45%) | 2,000 |
29 Aug 2003 | INR | 13.05 | 13.89 | 12.9 | 13.89 | 13.89 | -0.02 (-0.14%) | 3,153 |
28 Aug 2003 | INR | 14.5 | 15.25 | 13.55 | 13.91 | 13.91 | -0.59 (-4.07%) | 4,747 |
27 Aug 2003 | INR | 16 | 16.2 | 14.5 | 14.5 | 14.5 | -0.27 (-1.83%) | 4,588 |
26 Aug 2003 | INR | 13.25 | 14.77 | 13.14 | 14.77 | 14.77 | +1.34 (+9.98%) | 10,121 |
25 Aug 2003 | INR | 16.41 | 16.41 | 13.43 | 13.43 | 13.43 | -1.49 (-9.99%) | 13,950 |
22 Aug 2003 | INR | 14.92 | 14.92 | 14.9 | 14.92 | 14.92 | +1.35 (+9.95%) | 26,650 |
21 Aug 2003 | INR | 12.35 | 13.57 | 12.35 | 13.57 | 13.57 | +1.23 (+9.97%) | 7,450 |
20 Aug 2003 | INR | 10.65 | 12.8 | 10.48 | 12.34 | 12.34 | +0.7 (+6.01%) | 48,108 |
19 Aug 2003 | INR | 11.26 | 12.39 | 11.26 | 11.64 | 11.64 | +0.37 (+3.28%) | 4,400 |
18 Aug 2003 | INR | 11 | 11.27 | 10.6 | 11.27 | 11.27 | +1.02 (+9.95%) | 2,717 |
15 Aug 2003 | INR | 0 | 0 | 0 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 9.55 | 10.25 | 9.55 | 10.25 | 10.25 | -0.35 (-3.30%) | 4,937 |
13 Aug 2003 | INR | 9.51 | 10.65 | 9.51 | 10.6 | 10.6 | +0.35 (+3.41%) | 2,078 |
12 Aug 2003 | INR | 10.25 | 10.3 | 10.25 | 10.25 | 10.25 | +0.25 (+2.50%) | 1,800 |