Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2003 | INR | 32.55 | 32.55 | 32.5 | 32.5 | 32.5 | +1.5 (+4.84%) | 7,592 |
5 Sep 2003 | INR | 34 | 34 | 30.95 | 31 | 31 | -1.55 (-4.76%) | 2,130 |
4 Sep 2003 | INR | 34.6 | 35.95 | 32.55 | 32.55 | 32.55 | -1.7 (-4.96%) | 21,730 |
3 Sep 2003 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.8 (-4.99%) | 25 |
2 Sep 2003 | INR | 39.7 | 39.7 | 36.05 | 36.05 | 36.05 | -1.85 (-4.88%) | 1,500 |
1 Sep 2003 | INR | 38.5 | 39.9 | 36.75 | 37.9 | 37.9 | -0.75 (-1.94%) | 2,675 |
29 Aug 2003 | INR | 39.25 | 40.5 | 38.5 | 38.65 | 38.65 | -1.65 (-4.09%) | 1,450 |
28 Aug 2003 | INR | 38 | 40.3 | 36.6 | 40.3 | 40.3 | +1.9 (+4.95%) | 16,401 |
27 Aug 2003 | INR | 38.4 | 38.4 | 38.4 | 38.4 | 38.4 | -2 (-4.95%) | 5,150 |
26 Aug 2003 | INR | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | -2.1 (-4.94%) | 1,000 |
25 Aug 2003 | INR | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | -2.2 (-4.92%) | 300 |
22 Aug 2003 | INR | 42 | 44.7 | 41.35 | 44.7 | 44.7 | +1.2 (+2.76%) | 20,550 |
21 Aug 2003 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | -2 (-4.40%) | 100 |
20 Aug 2003 | INR | 0 | 0 | 0 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
19 Aug 2003 | INR | 45.5 | 45.85 | 45.5 | 45.5 | 45.5 | +0.95 (+2.13%) | 10,600 |
18 Aug 2003 | INR | 47 | 47 | 44.55 | 44.55 | 44.55 | -2.3 (-4.91%) | 15,125 |
15 Aug 2003 | INR | 0 | 0 | 0 | 46.85 | 46.85 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 47 | 47 | 44 | 46.85 | 46.85 | +1.95 (+4.34%) | 3,800 |
13 Aug 2003 | INR | 44.85 | 44.9 | 40.7 | 44.9 | 44.9 | +2.1 (+4.91%) | 1,605 |
12 Aug 2003 | INR | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | -2.2 (-4.89%) | 205 |
11 Aug 2003 | INR | 43 | 45 | 43 | 45 | 45 | +1.85 (+4.29%) | 16,125 |
8 Aug 2003 | INR | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -2.25 (-4.96%) | 2,850 |
7 Aug 2003 | INR | 45.4 | 45.4 | 45.4 | 45.4 | 45.4 | -2.35 (-4.92%) | 100 |
6 Aug 2003 | INR | 47.95 | 47.95 | 47.75 | 47.75 | 47.75 | +1.2 (+2.58%) | 8,500 |
5 Aug 2003 | INR | 46.55 | 48.05 | 46.55 | 46.55 | 46.55 | -2.4 (-4.90%) | 3,137 |
4 Aug 2003 | INR | 46.5 | 48.95 | 46.5 | 48.95 | 48.95 | +0.05 (+0.10%) | 13,641 |
1 Aug 2003 | INR | 48.45 | 48.9 | 44.8 | 48.9 | 48.9 | +1.9 (+4.04%) | 1,522 |
31 Jul 2003 | INR | 47 | 47 | 47 | 47 | 47 | -0.85 (-1.78%) | 1,100 |
30 Jul 2003 | INR | 46 | 47.85 | 46 | 47.85 | 47.85 | +1.9 (+4.13%) | 3,225 |
29 Jul 2003 | INR | 45.5 | 48.1 | 45.5 | 45.95 | 45.95 | +0.1 (+0.22%) | 5,150 |