Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2003 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 100 |
15 Sep 2003 | INR | 18 | 19.6 | 18 | 19.6 | 19.6 | +0.75 (+3.98%) | 300 |
12 Sep 2003 | INR | 20 | 20 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 1,700 |
11 Sep 2003 | INR | 20.05 | 20.3 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 1,509 |
10 Sep 2003 | INR | 20.9 | 20.9 | 20.75 | 20.8 | 20.8 | -1 (-4.59%) | 700 |
9 Sep 2003 | INR | 23 | 23 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 200 |
8 Sep 2003 | INR | 23.3 | 23.3 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 3,041 |
5 Sep 2003 | INR | 24.2 | 25.3 | 24.1 | 24.1 | 24.1 | -0.25 (-1.03%) | 1,000 |
4 Sep 2003 | INR | 25.5 | 25.5 | 23.9 | 24.35 | 24.35 | -0.45 (-1.81%) | 1,605 |
3 Sep 2003 | INR | 25 | 25.5 | 24.8 | 24.8 | 24.8 | -1.2 (-4.62%) | 1,408 |
2 Sep 2003 | INR | 26.5 | 26.7 | 25.05 | 26 | 26 | +0.5 (+1.96%) | 660 |
1 Sep 2003 | INR | 27.15 | 27.15 | 25.5 | 25.5 | 25.5 | -0.4 (-1.54%) | 5,535 |
29 Aug 2003 | INR | 25.8 | 25.9 | 25.05 | 25.9 | 25.9 | +0.05 (+0.19%) | 950 |
28 Aug 2003 | INR | 24.5 | 25.85 | 24.5 | 25.85 | 25.85 | +1.2 (+4.87%) | 1,150 |
27 Aug 2003 | INR | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | +1.15 (+4.89%) | 600 |
26 Aug 2003 | INR | 24.05 | 24.05 | 23 | 23.5 | 23.5 | -0.4 (-1.67%) | 1,806 |
25 Aug 2003 | INR | 26 | 26 | 23.9 | 23.9 | 23.9 | -1.25 (-4.97%) | 2,750 |
22 Aug 2003 | INR | 25 | 25.3 | 24.75 | 25.15 | 25.15 | -0.8 (-3.08%) | 1,715 |
21 Aug 2003 | INR | 26.05 | 26.75 | 25.95 | 25.95 | 25.95 | -1.35 (-4.95%) | 1,519 |
20 Aug 2003 | INR | 28.7 | 29.1 | 27.3 | 27.3 | 27.3 | -1.4 (-4.88%) | 1,600 |
19 Aug 2003 | INR | 31.2 | 31.2 | 28.35 | 28.7 | 28.7 | -1.1 (-3.69%) | 2,500 |
18 Aug 2003 | INR | 28 | 30.1 | 28 | 29.8 | 29.8 | +1.1 (+3.83%) | 7,575 |
15 Aug 2003 | INR | 0 | 0 | 0 | 28.7 | 28.7 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 27.3 | 28.7 | 27.3 | 28.7 | 28.7 | +1.35 (+4.94%) | 2,475 |
13 Aug 2003 | INR | 26.25 | 27.35 | 26.25 | 27.35 | 27.35 | +1.3 (+4.99%) | 6,959 |
12 Aug 2003 | INR | 26.5 | 27.35 | 26 | 26.05 | 26.05 | 0.0 (0.0%) | 2,800 |
11 Aug 2003 | INR | 25 | 26.05 | 23.7 | 26.05 | 26.05 | +1.2 (+4.83%) | 1,450 |
8 Aug 2003 | INR | 25 | 25.5 | 24.85 | 24.85 | 24.85 | -1.3 (-4.97%) | 1,990 |
7 Aug 2003 | INR | 25.75 | 26.5 | 25.7 | 26.15 | 26.15 | -0.85 (-3.15%) | 2,775 |
6 Aug 2003 | INR | 27.25 | 27.9 | 27 | 27 | 27 | -1.35 (-4.76%) | 2,010 |