Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2003 | INR | 6.65 | 6.65 | 6.61 | 6.65 | 6.65 | -0.04 (-0.60%) | 700 |
18 Sep 2003 | INR | 7.45 | 7.5 | 6.5 | 6.69 | 6.69 | -0.91 (-11.97%) | 5,850 |
17 Sep 2003 | INR | 7.25 | 8 | 7.25 | 7.6 | 7.6 | -0.22 (-2.81%) | 5,750 |
16 Sep 2003 | INR | 6.56 | 7.82 | 6.55 | 7.82 | 7.82 | +1.3 (+19.94%) | 5,230 |
15 Sep 2003 | INR | 6.06 | 6.75 | 6.05 | 6.52 | 6.52 | -0.36 (-5.23%) | 1,887 |
12 Sep 2003 | INR | 6.95 | 6.95 | 6.57 | 6.88 | 6.88 | +0.41 (+6.34%) | 5,801 |
11 Sep 2003 | INR | 6.46 | 6.75 | 6.45 | 6.47 | 6.47 | -0.03 (-0.46%) | 3,100 |
10 Sep 2003 | INR | 6.9 | 6.9 | 6.5 | 6.5 | 6.5 | -0.5 (-7.14%) | 1,549 |
9 Sep 2003 | INR | 7.1 | 7.4 | 6.55 | 7 | 7 | 0.0 (0.0%) | 9,075 |
8 Sep 2003 | INR | 6.9 | 7.4 | 6.9 | 7 | 7 | -0.21 (-2.91%) | 5,800 |
5 Sep 2003 | INR | 7.7 | 8 | 7.2 | 7.21 | 7.21 | -0.11 (-1.50%) | 8,950 |
4 Sep 2003 | INR | 7.5 | 8.47 | 7.1 | 7.32 | 7.32 | -0.13 (-1.74%) | 3,828 |
3 Sep 2003 | INR | 7.8 | 8 | 7.42 | 7.45 | 7.45 | -0.65 (-8.02%) | 10,200 |
2 Sep 2003 | INR | 8.01 | 8.25 | 8.01 | 8.1 | 8.1 | -0.5 (-5.81%) | 4,202 |
1 Sep 2003 | INR | 8.55 | 9 | 8.55 | 8.6 | 8.6 | +0.06 (+0.70%) | 7,501 |
29 Aug 2003 | INR | 8.75 | 9 | 8.3 | 8.54 | 8.54 | -0.7 (-7.58%) | 11,289 |
28 Aug 2003 | INR | 9.5 | 9.5 | 9 | 9.24 | 9.24 | -0.32 (-3.35%) | 7,998 |
27 Aug 2003 | INR | 11 | 11 | 9.02 | 9.56 | 9.56 | -0.76 (-7.36%) | 14,224 |
26 Aug 2003 | INR | 9.9 | 10.45 | 8.8 | 10.32 | 10.32 | +1.59 (+18.21%) | 37,099 |
25 Aug 2003 | INR | 9.6 | 10.45 | 8.1 | 8.73 | 8.73 | -0.87 (-9.06%) | 38,270 |
22 Aug 2003 | INR | 8.9 | 9.9 | 8.22 | 9.6 | 9.6 | +1.32 (+15.94%) | 50,086 |
21 Aug 2003 | INR | 7.69 | 8.7 | 7.32 | 8.28 | 8.28 | +1.03 (+14.21%) | 23,233 |
20 Aug 2003 | INR | 7.06 | 7.7 | 7.06 | 7.25 | 7.25 | +0.2 (+2.84%) | 12,351 |
19 Aug 2003 | INR | 8.2 | 8.29 | 7 | 7.05 | 7.05 | -0.53 (-6.99%) | 13,938 |
18 Aug 2003 | INR | 7.1 | 8 | 7.06 | 7.58 | 7.58 | +0.18 (+2.43%) | 21,551 |
15 Aug 2003 | INR | 0 | 0 | 0 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 7.6 | 7.6 | 7.21 | 7.4 | 7.4 | +0.13 (+1.79%) | 9,100 |
13 Aug 2003 | INR | 7.05 | 7.5 | 7.05 | 7.27 | 7.27 | +0.22 (+3.12%) | 5,052 |
12 Aug 2003 | INR | 6.75 | 7.17 | 6.75 | 7.05 | 7.05 | -0.13 (-1.81%) | 3,900 |
11 Aug 2003 | INR | 7.25 | 7.64 | 6.6 | 7.18 | 7.18 | +0.07 (+0.98%) | 11,271 |