Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | INR | 11.5 | 12.75 | 11.5 | 12.05 | 12.05 | -0.98 (-7.52%) | 1,375 |
4 Sep 2003 | INR | 13.02 | 13.03 | 13.02 | 13.03 | 13.03 | -0.03 (-0.23%) | 3,005 |
3 Sep 2003 | INR | 12.92 | 13.06 | 12.9 | 13.06 | 13.06 | +0.01 (+0.08%) | 3,100 |
2 Sep 2003 | INR | 12.85 | 13.5 | 12.85 | 13.05 | 13.05 | -0.38 (-2.83%) | 1,339 |
1 Sep 2003 | INR | 12.7 | 13.5 | 12.7 | 13.43 | 13.43 | -0.02 (-0.15%) | 2,100 |
29 Aug 2003 | INR | 12.9 | 13.5 | 12.85 | 13.45 | 13.45 | -0.26 (-1.90%) | 4,650 |
28 Aug 2003 | INR | 13.5 | 14 | 13.05 | 13.71 | 13.71 | +0.71 (+5.46%) | 3,700 |
27 Aug 2003 | INR | 12.65 | 13 | 12.65 | 13 | 13 | +0.5 (+4%) | 2,200 |
26 Aug 2003 | INR | 12.5 | 12.55 | 12.5 | 12.5 | 12.5 | -0.5 (-3.85%) | 300 |
25 Aug 2003 | INR | 13.4 | 13.4 | 12.5 | 13 | 13 | 0.0 (0.0%) | 3,000 |
22 Aug 2003 | INR | 12.8 | 13.45 | 12.8 | 13 | 13 | -0.05 (-0.38%) | 1,500 |
21 Aug 2003 | INR | 12.05 | 13.5 | 12.05 | 13.05 | 13.05 | +0.35 (+2.76%) | 1,250 |
20 Aug 2003 | INR | 12.65 | 13.5 | 12.6 | 12.7 | 12.7 | +0.45 (+3.67%) | 2,500 |
19 Aug 2003 | INR | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | -0.75 (-5.77%) | 300 |
18 Aug 2003 | INR | 13.15 | 13.5 | 12.15 | 13 | 13 | -0.15 (-1.14%) | 2,300 |
15 Aug 2003 | INR | 0 | 0 | 0 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 12.05 | 13.5 | 12.05 | 13.15 | 13.15 | -0.35 (-2.59%) | 3,700 |
13 Aug 2003 | INR | 12.75 | 13.5 | 12.75 | 13.5 | 13.5 | +0.5 (+3.85%) | 1,200 |
12 Aug 2003 | INR | 13 | 13 | 12.55 | 13 | 13 | +0.5 (+4%) | 700 |
11 Aug 2003 | INR | 11.65 | 12.5 | 11.65 | 12.5 | 12.5 | -0.5 (-3.85%) | 1,100 |
8 Aug 2003 | INR | 12.9 | 13 | 12.6 | 13 | 13 | -0.5 (-3.70%) | 1,800 |
7 Aug 2003 | INR | 13 | 13.5 | 13 | 13.5 | 13.5 | +1.4 (+11.57%) | 5,265 |
6 Aug 2003 | INR | 12.1 | 12.4 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 1,525 |
5 Aug 2003 | INR | 11.7 | 12.1 | 11.7 | 12.1 | 12.1 | -0.15 (-1.22%) | 700 |
4 Aug 2003 | INR | 12 | 12.25 | 12 | 12.25 | 12.25 | +0.65 (+5.60%) | 1,250 |
1 Aug 2003 | INR | 11.05 | 12 | 11.05 | 11.6 | 11.6 | -0.2 (-1.69%) | 2,005 |
31 Jul 2003 | INR | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | +0.05 (+0.43%) | 200 |
30 Jul 2003 | INR | 12 | 12 | 11.55 | 11.75 | 11.75 | +0.09 (+0.77%) | 400 |
29 Jul 2003 | INR | 12 | 12 | 11.66 | 11.66 | 11.66 | +0.01 (+0.09%) | 800 |
28 Jul 2003 | INR | 12 | 12 | 11.41 | 11.65 | 11.65 | -0.35 (-2.92%) | 3,400 |