Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | INR | 38.8 | 43.7 | 38 | 41.9 | 41.9 | +3.55 (+9.26%) | 332,936 |
19 Aug 2003 | INR | 40.25 | 40.25 | 38.1 | 38.35 | 38.35 | -1.3 (-3.28%) | 120,574 |
18 Aug 2003 | INR | 39.25 | 40.25 | 38.9 | 39.65 | 39.65 | +0.4 (+1.02%) | 141,308 |
15 Aug 2003 | INR | 0 | 0 | 0 | 39.25 | 39.25 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 39.25 | 39.75 | 38.35 | 39.25 | 39.25 | +0.6 (+1.55%) | 139,383 |
13 Aug 2003 | INR | 38.35 | 39 | 37.75 | 38.65 | 38.65 | +1.45 (+3.90%) | 120,187 |
12 Aug 2003 | INR | 38.5 | 39.1 | 37 | 37.2 | 37.2 | +0.1 (+0.27%) | 164,588 |
11 Aug 2003 | INR | 36.1 | 38.25 | 34.8 | 37.1 | 37.1 | +2.25 (+6.46%) | 182,567 |
8 Aug 2003 | INR | 33.95 | 35.9 | 33.95 | 34.85 | 34.85 | +1.15 (+3.41%) | 67,206 |
7 Aug 2003 | INR | 33.6 | 34.25 | 33 | 33.7 | 33.7 | +0.05 (+0.15%) | 54,987 |
6 Aug 2003 | INR | 33 | 34.5 | 33 | 33.65 | 33.65 | +0.05 (+0.15%) | 28,405 |
5 Aug 2003 | INR | 35.5 | 35.5 | 33.5 | 33.6 | 33.6 | -1.05 (-3.03%) | 37,168 |
4 Aug 2003 | INR | 36 | 36 | 34.5 | 34.65 | 34.65 | -0.95 (-2.67%) | 47,599 |
1 Aug 2003 | INR | 37 | 37 | 34.95 | 35.6 | 35.6 | -1 (-2.73%) | 77,067 |
31 Jul 2003 | INR | 37.85 | 40 | 36.4 | 36.6 | 36.6 | +0.25 (+0.69%) | 310,097 |
30 Jul 2003 | INR | 33.1 | 36.7 | 33 | 36.35 | 36.35 | +2.75 (+8.18%) | 236,012 |
29 Jul 2003 | INR | 33 | 34.5 | 32.5 | 33.6 | 33.6 | +1 (+3.07%) | 43,324 |
28 Jul 2003 | INR | 33 | 33 | 32 | 32.6 | 32.6 | +0.1 (+0.31%) | 26,040 |
25 Jul 2003 | INR | 33 | 33.5 | 32.25 | 32.5 | 32.5 | -0.35 (-1.07%) | 29,430 |
24 Jul 2003 | INR | 31.55 | 33.5 | 31.15 | 32.85 | 32.85 | +1.45 (+4.62%) | 29,840 |
23 Jul 2003 | INR | 31.75 | 31.8 | 31 | 31.4 | 31.4 | +0.25 (+0.80%) | 26,195 |
22 Jul 2003 | INR | 31.35 | 31.75 | 31 | 31.15 | 31.15 | -0.1 (-0.32%) | 17,521 |
21 Jul 2003 | INR | 31.4 | 32.75 | 31 | 31.25 | 31.25 | +0.6 (+1.96%) | 55,007 |
18 Jul 2003 | INR | 31 | 31.85 | 30 | 30.65 | 30.65 | -0.6 (-1.92%) | 33,675 |
17 Jul 2003 | INR | 32 | 33 | 31 | 31.25 | 31.25 | -0.75 (-2.34%) | 53,134 |
16 Jul 2003 | INR | 31.75 | 32.5 | 31.75 | 32 | 32 | -0.1 (-0.31%) | 35,615 |
15 Jul 2003 | INR | 34 | 34 | 31.4 | 32.1 | 32.1 | -0.7 (-2.13%) | 27,450 |
14 Jul 2003 | INR | 34.5 | 34.5 | 32 | 32.8 | 32.8 | -0.2 (-0.61%) | 39,694 |
11 Jul 2003 | INR | 33.2 | 34.25 | 32.85 | 33 | 33 | -0.05 (-0.15%) | 32,687 |
10 Jul 2003 | INR | 34.5 | 34.5 | 32.8 | 33.05 | 33.05 | +0.3 (+0.92%) | 22,393 |