Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2003 | INR | 0 | 0 | 0 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
16 Sep 2003 | INR | 16.1 | 17.3 | 16.1 | 17.3 | 17.3 | +0.8 (+4.85%) | 808 |
15 Sep 2003 | INR | 16.45 | 16.5 | 16.45 | 16.5 | 16.5 | -0.2 (-1.20%) | 2,500 |
12 Sep 2003 | INR | 16.8 | 16.8 | 15.5 | 16.7 | 16.7 | +0.7 (+4.38%) | 4,373 |
11 Sep 2003 | INR | 16 | 16 | 15.25 | 16 | 16 | 0.0 (0.0%) | 24,956 |
10 Sep 2003 | INR | 15 | 16 | 14.95 | 16 | 16 | +0.3 (+1.91%) | 1,095 |
9 Sep 2003 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 100 |
8 Sep 2003 | INR | 16 | 17 | 16 | 16.5 | 16.5 | -0.25 (-1.49%) | 3,283 |
5 Sep 2003 | INR | 16.2 | 16.75 | 16.2 | 16.75 | 16.75 | -0.25 (-1.47%) | 2,737 |
4 Sep 2003 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 825 |
3 Sep 2003 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 500 |
2 Sep 2003 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 1 |
1 Sep 2003 | INR | 19.65 | 19.65 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 250 |
29 Aug 2003 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 300 |
28 Aug 2003 | INR | 20.75 | 22 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 3,395 |
27 Aug 2003 | INR | 23 | 23 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 10,897 |
26 Aug 2003 | INR | 21.7 | 22.85 | 21.7 | 22.85 | 22.85 | +0.05 (+0.22%) | 15,757 |
25 Aug 2003 | INR | 24 | 24 | 22.4 | 22.8 | 22.8 | -0.75 (-3.18%) | 6,400 |
22 Aug 2003 | INR | 25 | 25 | 23.55 | 23.55 | 23.55 | -1.2 (-4.85%) | 2,454 |
21 Aug 2003 | INR | 26.05 | 26.05 | 23.65 | 24.75 | 24.75 | -0.1 (-0.40%) | 35,723 |
20 Aug 2003 | INR | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | +2.25 (+9.96%) | 1,205 |
19 Aug 2003 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | +2.05 (+9.98%) | 2,649 |
18 Aug 2003 | INR | 20.5 | 20.55 | 20 | 20.55 | 20.55 | +1.85 (+9.89%) | 9,068 |
15 Aug 2003 | INR | 0 | 0 | 0 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 18.3 | 18.7 | 17.5 | 18.7 | 18.7 | +1.7 (+10%) | 39,769 |
13 Aug 2003 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
12 Aug 2003 | INR | 17 | 17 | 17 | 17 | 17 | +0.25 (+1.49%) | 922 |
11 Aug 2003 | INR | 16 | 17.1 | 16 | 16.75 | 16.75 | +1.2 (+7.72%) | 6,343 |
8 Aug 2003 | INR | 15.5 | 16 | 15.3 | 15.55 | 15.55 | +0.05 (+0.32%) | 2,000 |
7 Aug 2003 | INR | 15.1 | 15.9 | 15.1 | 15.5 | 15.5 | -0.25 (-1.59%) | 200 |