Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | INR | 17.55 | 19.45 | 17.55 | 19.45 | 1.945 | +0.45 (+2.37%) | 1,500 |
24 Sep 2003 | INR | 19.45 | 19.45 | 19 | 19 | 1.9 | -0.05 (-0.26%) | 400 |
23 Sep 2003 | INR | 19 | 19.05 | 18.7 | 19.05 | 1.905 | +0.05 (+0.26%) | 5,300 |
22 Sep 2003 | INR | 18.1 | 19.3 | 18.1 | 19 | 1.9 | +0.25 (+1.33%) | 1,000 |
19 Sep 2003 | INR | 18.5 | 18.75 | 18.5 | 18.75 | 1.875 | -0.75 (-3.85%) | 1,400 |
18 Sep 2003 | INR | 19 | 20.15 | 19 | 19.5 | 1.95 | -0.4 (-2.01%) | 4,700 |
17 Sep 2003 | INR | 20.9 | 20.9 | 19.45 | 19.9 | 1.99 | -0.25 (-1.24%) | 5,605 |
16 Sep 2003 | INR | 18 | 20.15 | 18 | 20.15 | 2.015 | +1.8 (+9.81%) | 12,900 |
15 Sep 2003 | INR | 18.75 | 18.75 | 18.2 | 18.35 | 1.835 | -1.1 (-5.66%) | 3,800 |
12 Sep 2003 | INR | 18.8 | 19.95 | 18.8 | 19.45 | 1.945 | +0.25 (+1.30%) | 3,600 |
11 Sep 2003 | INR | 18.5 | 20.85 | 18.5 | 19.2 | 1.92 | +0.2 (+1.05%) | 9,600 |
10 Sep 2003 | INR | 18.5 | 19 | 18.4 | 19 | 1.9 | 0.0 (0.0%) | 3,020 |
9 Sep 2003 | INR | 18.5 | 19 | 18.5 | 19 | 1.9 | -0.95 (-4.76%) | 1,330 |
8 Sep 2003 | INR | 18.25 | 20 | 18.25 | 19.95 | 1.995 | +0.45 (+2.31%) | 3,391 |
5 Sep 2003 | INR | 18.25 | 19.95 | 17.4 | 19.5 | 1.95 | +1.5 (+8.33%) | 11,250 |
4 Sep 2003 | INR | 17.4 | 18 | 17.4 | 18 | 1.8 | +0.2 (+1.12%) | 850 |
3 Sep 2003 | INR | 17.85 | 18.5 | 17.75 | 17.8 | 1.78 | +0.1 (+0.56%) | 5,875 |
2 Sep 2003 | INR | 18.05 | 18.05 | 17.4 | 17.7 | 1.77 | -0.35 (-1.94%) | 8,300 |
1 Sep 2003 | INR | 19 | 19 | 18 | 18.05 | 1.805 | +0.15 (+0.84%) | 2,200 |
29 Aug 2003 | INR | 17.7 | 17.9 | 17.35 | 17.9 | 1.79 | +0.1 (+0.56%) | 2,552 |
28 Aug 2003 | INR | 17.2 | 18.45 | 17 | 17.8 | 1.78 | -0.35 (-1.93%) | 13,900 |
27 Aug 2003 | INR | 17.25 | 18.45 | 17.25 | 18.15 | 1.815 | +0.2 (+1.11%) | 3,650 |
26 Aug 2003 | INR | 16.1 | 17.95 | 16.1 | 17.95 | 1.795 | +0.95 (+5.59%) | 3,200 |
25 Aug 2003 | INR | 17.8 | 17.8 | 17 | 17 | 1.7 | -0.65 (-3.68%) | 3,545 |
22 Aug 2003 | INR | 16.05 | 18 | 16 | 17.65 | 1.765 | -0.7 (-3.81%) | 5,250 |
21 Aug 2003 | INR | 18.4 | 18.9 | 17.5 | 18.35 | 1.835 | -0.3 (-1.61%) | 2,900 |
20 Aug 2003 | INR | 19 | 19 | 18.1 | 18.65 | 1.865 | +0.3 (+1.63%) | 1,850 |
19 Aug 2003 | INR | 19 | 19 | 18.05 | 18.35 | 1.835 | -0.7 (-3.67%) | 3,110 |
18 Aug 2003 | INR | 17.9 | 20 | 17.9 | 19.05 | 1.905 | +2.05 (+12.06%) | 4,055 |
15 Aug 2003 | INR | 0 | 0 | 0 | 17 | 1.7 | 0.0 (0.0%) | 0 |