Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | INR | 10.45 | 10.45 | 9.41 | 10 | 10 | -0.01 (-0.10%) | 4,150 |
1 Sep 2003 | INR | 10.19 | 10.19 | 9.21 | 10.01 | 10.01 | +0.74 (+7.98%) | 2,850 |
29 Aug 2003 | INR | 9.3 | 9.3 | 9.27 | 9.27 | 9.27 | +0.01 (+0.11%) | 500 |
28 Aug 2003 | INR | 10.94 | 10.94 | 9.2 | 9.26 | 9.26 | -0.74 (-7.40%) | 1,350 |
27 Aug 2003 | INR | 9.6 | 10 | 9.6 | 10 | 10 | +0.5 (+5.26%) | 1,900 |
26 Aug 2003 | INR | 9.11 | 9.5 | 9.11 | 9.5 | 9.5 | +0.03 (+0.32%) | 1,100 |
25 Aug 2003 | INR | 10.3 | 10.31 | 9.46 | 9.47 | 9.47 | -0.99 (-9.46%) | 7,200 |
22 Aug 2003 | INR | 9.4 | 10.5 | 9.4 | 10.46 | 10.46 | +0.46 (+4.60%) | 2,100 |
21 Aug 2003 | INR | 9.4 | 10 | 9.4 | 10 | 10 | +0.65 (+6.95%) | 8,197 |
20 Aug 2003 | INR | 9.8 | 9.8 | 9 | 9.35 | 9.35 | -0.45 (-4.59%) | 20,500 |
19 Aug 2003 | INR | 11.05 | 11.05 | 9.8 | 9.8 | 9.8 | -0.46 (-4.48%) | 9,500 |
18 Aug 2003 | INR | 10.01 | 10.5 | 9.75 | 10.26 | 10.26 | +0.21 (+2.09%) | 63,200 |
15 Aug 2003 | INR | 0 | 0 | 0 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 9.75 | 10.7 | 9.75 | 10.05 | 10.05 | +0.3 (+3.08%) | 139,650 |
13 Aug 2003 | INR | 9.5 | 10.3 | 9.5 | 9.75 | 9.75 | -0.55 (-5.34%) | 50,900 |
12 Aug 2003 | INR | 10.45 | 10.75 | 10.3 | 10.3 | 10.3 | -0.2 (-1.90%) | 2,500 |
11 Aug 2003 | INR | 11.15 | 11.15 | 10.4 | 10.5 | 10.5 | -0.98 (-8.54%) | 1,400 |
8 Aug 2003 | INR | 10 | 12.21 | 10 | 11.48 | 11.48 | +0.38 (+3.42%) | 235,185 |
7 Aug 2003 | INR | 9.1 | 11.1 | 9.1 | 11.1 | 11.1 | +0.99 (+9.79%) | 6,000 |
6 Aug 2003 | INR | 11.4 | 11.4 | 10.09 | 10.11 | 10.11 | -1.09 (-9.73%) | 550 |
5 Aug 2003 | INR | 12 | 12 | 11.05 | 11.2 | 11.2 | +0.15 (+1.36%) | 4,158 |
4 Aug 2003 | INR | 12.15 | 12.3 | 11.05 | 11.05 | 11.05 | -1.06 (-8.75%) | 6,500 |
1 Aug 2003 | INR | 12 | 12.11 | 11.55 | 12.11 | 12.11 | +1.1 (+9.99%) | 20,910 |
31 Jul 2003 | INR | 11.01 | 11.01 | 10 | 11.01 | 11.01 | +1 (+9.99%) | 257,400 |
30 Jul 2003 | INR | 9 | 10.01 | 9 | 10.01 | 10.01 | +0.91 (+10%) | 3,100 |
29 Jul 2003 | INR | 7.6 | 9.1 | 7.6 | 9.1 | 9.1 | +0.82 (+9.90%) | 1,435 |
28 Jul 2003 | INR | 8.8 | 9.1 | 8.28 | 8.28 | 8.28 | -0.52 (-5.91%) | 3,101 |
25 Jul 2003 | INR | 8.65 | 8.8 | 8.65 | 8.8 | 8.8 | -0.2 (-2.22%) | 500 |
24 Jul 2003 | INR | 8.7 | 9 | 8.7 | 9 | 9 | -0.11 (-1.21%) | 200 |
23 Jul 2003 | INR | 9.15 | 9.15 | 9.1 | 9.11 | 9.11 | -0.39 (-4.11%) | 1,400 |