Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | INR | 11.1 | 11.1 | 11 | 11 | 11 | -0.65 (-5.58%) | 2,000 |
1 Sep 2003 | INR | 11.55 | 11.65 | 11.2 | 11.65 | 11.65 | +1 (+9.39%) | 5,505 |
29 Aug 2003 | INR | 11 | 11 | 10.51 | 10.65 | 10.65 | -0.35 (-3.18%) | 3,200 |
28 Aug 2003 | INR | 11 | 11 | 10.51 | 11 | 11 | +0.19 (+1.76%) | 2,325 |
27 Aug 2003 | INR | 11.5 | 11.5 | 10.81 | 10.81 | 10.81 | -0.69 (-6%) | 1,900 |
26 Aug 2003 | INR | 11.2 | 11.5 | 10.81 | 11.5 | 11.5 | +0.17 (+1.50%) | 4,040 |
25 Aug 2003 | INR | 11.33 | 11.33 | 10.5 | 11.33 | 11.33 | +1.03 (+10%) | 7,740 |
22 Aug 2003 | INR | 10.5 | 11 | 10.15 | 10.3 | 10.3 | +0.05 (+0.49%) | 1,600 |
21 Aug 2003 | INR | 10 | 10.5 | 10 | 10.25 | 10.25 | -0.37 (-3.48%) | 1,400 |
20 Aug 2003 | INR | 10.05 | 11.61 | 10.05 | 10.62 | 10.62 | -0.23 (-2.12%) | 1,850 |
19 Aug 2003 | INR | 10.75 | 12 | 10.75 | 10.85 | 10.85 | -0.9 (-7.66%) | 4,500 |
18 Aug 2003 | INR | 10.5 | 11.98 | 10.5 | 11.75 | 11.75 | +0.85 (+7.80%) | 7,500 |
15 Aug 2003 | INR | 0 | 0 | 0 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 10.5 | 11 | 10.5 | 10.9 | 10.9 | -0.6 (-5.22%) | 4,300 |
13 Aug 2003 | INR | 11.7 | 11.7 | 11 | 11.5 | 11.5 | -0.3 (-2.54%) | 3,010 |
12 Aug 2003 | INR | 11.5 | 12.4 | 11 | 11.8 | 11.8 | +0.3 (+2.61%) | 2,500 |
11 Aug 2003 | INR | 10.01 | 11.5 | 10 | 11.5 | 11.5 | +0.5 (+4.55%) | 1,500 |
8 Aug 2003 | INR | 11.85 | 12 | 11 | 11 | 11 | -1.05 (-8.71%) | 4,600 |
7 Aug 2003 | INR | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | +0.5 (+4.33%) | 1,480 |
6 Aug 2003 | INR | 10.7 | 12 | 10.7 | 11.55 | 11.55 | -0.33 (-2.78%) | 2,350 |
5 Aug 2003 | INR | 12.5 | 12.5 | 11 | 11.88 | 11.88 | -0.09 (-0.75%) | 10,101 |
4 Aug 2003 | INR | 12.5 | 12.5 | 11.5 | 11.97 | 11.97 | -0.43 (-3.47%) | 7,790 |
1 Aug 2003 | INR | 11.8 | 12.98 | 11.8 | 12.4 | 12.4 | +0.6 (+5.08%) | 20,546 |
31 Jul 2003 | INR | 12.04 | 12.04 | 10.1 | 11.8 | 11.8 | +1.76 (+17.53%) | 18,035 |
30 Jul 2003 | INR | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | +1.67 (+19.95%) | 1,500 |
29 Jul 2003 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +1.39 (+19.91%) | 849 |
28 Jul 2003 | INR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | +1.16 (+19.93%) | 700 |
25 Jul 2003 | INR | 5.75 | 5.86 | 5.75 | 5.82 | 5.82 | -0.73 (-11.15%) | 1,100 |
24 Jul 2003 | INR | 5.29 | 6.55 | 5.29 | 6.55 | 6.55 | +0.53 (+8.80%) | 900 |
23 Jul 2003 | INR | 6 | 6.02 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 140 |