Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | INR | 18.1 | 19 | 18.05 | 18.5 | 2.4667 | -0.3 (-1.60%) | 1,326 |
24 Sep 2003 | INR | 19.1 | 19.2 | 18.3 | 18.8 | 2.5067 | -0.45 (-2.34%) | 1,366 |
23 Sep 2003 | INR | 18.8 | 19.5 | 18.5 | 19.25 | 2.5667 | +0.9 (+4.90%) | 5,947 |
22 Sep 2003 | INR | 19.15 | 19.15 | 17.65 | 18.35 | 2.4467 | +0.9 (+5.16%) | 5,639 |
19 Sep 2003 | INR | 16 | 17.5 | 16 | 17.45 | 2.3267 | +0.9 (+5.44%) | 1,151 |
18 Sep 2003 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 2.2067 | -1.8 (-9.81%) | 1,433 |
17 Sep 2003 | INR | 17 | 18.4 | 17 | 18.35 | 2.4467 | +0.9 (+5.16%) | 2,534 |
16 Sep 2003 | INR | 17.45 | 17.45 | 17 | 17.45 | 2.3267 | +1.2 (+7.38%) | 617 |
15 Sep 2003 | INR | 17.4 | 17.4 | 16.25 | 16.25 | 2.1667 | -1.25 (-7.14%) | 798 |
12 Sep 2003 | INR | 17.25 | 17.5 | 17.05 | 17.5 | 2.3333 | -0.45 (-2.51%) | 575 |
11 Sep 2003 | INR | 17.55 | 18 | 16.25 | 17.95 | 2.3933 | +0.2 (+1.13%) | 1,515 |
10 Sep 2003 | INR | 17 | 17.9 | 17 | 17.75 | 2.3667 | +0.7 (+4.11%) | 1,549 |
9 Sep 2003 | INR | 17.2 | 17.75 | 17 | 17.05 | 2.2733 | -0.15 (-0.87%) | 1,913 |
8 Sep 2003 | INR | 15.4 | 17.25 | 15.4 | 17.2 | 2.2933 | +0.2 (+1.18%) | 6,048 |
5 Sep 2003 | INR | 16.5 | 17.9 | 16.5 | 17 | 2.2667 | +0.25 (+1.49%) | 658 |
4 Sep 2003 | INR | 15.35 | 16.75 | 15.35 | 16.75 | 2.2333 | -0.1 (-0.59%) | 427 |
3 Sep 2003 | INR | 16.1 | 16.85 | 15.75 | 16.85 | 2.2467 | -0.55 (-3.16%) | 501 |
2 Sep 2003 | INR | 19.45 | 19.45 | 16.75 | 17.4 | 2.32 | -0.3 (-1.69%) | 699 |
1 Sep 2003 | INR | 17.9 | 17.9 | 17 | 17.7 | 2.36 | -0.2 (-1.12%) | 1,600 |
29 Aug 2003 | INR | 16.5 | 18.95 | 16.15 | 17.9 | 2.3867 | +0.4 (+2.29%) | 596 |
28 Aug 2003 | INR | 19.8 | 19.8 | 16.6 | 17.5 | 2.3333 | -0.5 (-2.78%) | 134 |
27 Aug 2003 | INR | 18.55 | 18.55 | 16 | 18 | 2.4 | +1.1 (+6.51%) | 1,031 |
26 Aug 2003 | INR | 19.55 | 19.55 | 16.8 | 16.9 | 2.2533 | -1 (-5.59%) | 1,085 |
25 Aug 2003 | INR | 19.2 | 19.2 | 16.55 | 17.9 | 2.3867 | +0.4 (+2.29%) | 404 |
22 Aug 2003 | INR | 16.55 | 18.9 | 16.55 | 17.5 | 2.3333 | -0.35 (-1.96%) | 3,893 |
21 Aug 2003 | INR | 16.5 | 18.25 | 16.5 | 17.85 | 2.38 | -0.4 (-2.19%) | 1,860 |
20 Aug 2003 | INR | 21.8 | 21.8 | 18.1 | 18.25 | 2.4333 | -1.6 (-8.06%) | 979 |
19 Aug 2003 | INR | 23.7 | 23.7 | 19.6 | 19.85 | 2.6467 | -1.9 (-8.74%) | 3,954 |
18 Aug 2003 | INR | 21.65 | 21.75 | 20.35 | 21.75 | 2.9 | +1.95 (+9.85%) | 6,322 |
15 Aug 2003 | INR | 0 | 0 | 0 | 19.8 | 2.64 | 0.0 (0.0%) | 0 |