Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2003 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
9 Sep 2003 | INR | 18.5 | 18.5 | 18 | 18.5 | 18.5 | +0.75 (+4.23%) | 1,200 |
8 Sep 2003 | INR | 17.5 | 17.75 | 17.5 | 17.75 | 17.75 | +0.35 (+2.01%) | 1,450 |
5 Sep 2003 | INR | 16.7 | 17.4 | 16.7 | 17.4 | 17.4 | +0.65 (+3.88%) | 2,300 |
4 Sep 2003 | INR | 16.45 | 16.75 | 16.45 | 16.75 | 16.75 | +0.3 (+1.82%) | 1,200 |
3 Sep 2003 | INR | 16.55 | 17 | 16.45 | 16.45 | 16.45 | -0.05 (-0.30%) | 1,730 |
2 Sep 2003 | INR | 16.35 | 16.7 | 16.35 | 16.5 | 16.5 | +0.15 (+0.92%) | 1,786 |
1 Sep 2003 | INR | 15.5 | 16.5 | 15.5 | 16.35 | 16.35 | +0.6 (+3.81%) | 1,700 |
29 Aug 2003 | INR | 16.01 | 16.01 | 15.75 | 15.75 | 15.75 | +0.5 (+3.28%) | 916 |
28 Aug 2003 | INR | 15.75 | 16 | 15.25 | 15.25 | 15.25 | -0.5 (-3.17%) | 2,370 |
27 Aug 2003 | INR | 15.75 | 15.75 | 15.3 | 15.75 | 15.75 | +0.11 (+0.70%) | 2,620 |
26 Aug 2003 | INR | 15 | 15.64 | 14.75 | 15.64 | 15.64 | +0.74 (+4.97%) | 2,600 |
25 Aug 2003 | INR | 15.35 | 15.35 | 14.2 | 14.9 | 14.9 | +0.05 (+0.34%) | 3,856 |
22 Aug 2003 | INR | 15.9 | 15.9 | 14.85 | 14.85 | 14.85 | -0.3 (-1.98%) | 4,010 |
21 Aug 2003 | INR | 15.15 | 15.15 | 15 | 15.15 | 15.15 | +0.72 (+4.99%) | 1,800 |
20 Aug 2003 | INR | 13.25 | 14.43 | 13.25 | 14.43 | 14.43 | +0.68 (+4.95%) | 2,251 |
19 Aug 2003 | INR | 14.43 | 14.43 | 13.1 | 13.75 | 13.75 | 0.0 (0.0%) | 4,120 |
18 Aug 2003 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | +2.29 (+19.98%) | 200 |
15 Aug 2003 | INR | 0 | 0 | 0 | 11.46 | 11.46 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | +1.91 (+20%) | 200 |
13 Aug 2003 | INR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +1.59 (+19.97%) | 250 |
12 Aug 2003 | INR | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | +1.32 (+19.88%) | 200 |
11 Aug 2003 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +1.1 (+19.86%) | 100 |
8 Aug 2003 | INR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | +0.92 (+19.91%) | 100 |
7 Aug 2003 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.77 (+20%) | 100 |
6 Aug 2003 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.64 (+19.94%) | 100 |
5 Aug 2003 | INR | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +0.53 (+19.78%) | 100 |
4 Aug 2003 | INR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | +0.44 (+19.64%) | 100 |
1 Aug 2003 | INR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +0.37 (+19.79%) | 100 |
31 Jul 2003 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +0.31 (+19.87%) | 100 |