Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2003 | INR | 19 | 21 | 19 | 19.7 | 19.7 | +0.15 (+0.77%) | 1,550 |
25 Sep 2003 | INR | 19.6 | 19.75 | 19.5 | 19.55 | 19.55 | -0.2 (-1.01%) | 2,200 |
24 Sep 2003 | INR | 19.5 | 19.75 | 19.5 | 19.75 | 19.75 | +0.05 (+0.25%) | 1,760 |
23 Sep 2003 | INR | 19.7 | 20 | 19.7 | 19.7 | 19.7 | -0.8 (-3.90%) | 1,550 |
22 Sep 2003 | INR | 20.5 | 21 | 20.5 | 20.5 | 20.5 | -0.7 (-3.30%) | 1,200 |
19 Sep 2003 | INR | 19.5 | 21.2 | 19.5 | 21.2 | 21.2 | +1.2 (+6%) | 1,320 |
18 Sep 2003 | INR | 19.5 | 20 | 19.5 | 20 | 20 | +1 (+5.26%) | 2,610 |
17 Sep 2003 | INR | 18.1 | 19.5 | 18 | 19 | 19 | +1 (+5.56%) | 5,664 |
16 Sep 2003 | INR | 18.3 | 18.3 | 18 | 18 | 18 | 0.0 (0.0%) | 900 |
15 Sep 2003 | INR | 18.15 | 20 | 18 | 18 | 18 | -0.95 (-5.01%) | 1,524 |
12 Sep 2003 | INR | 16 | 19 | 16 | 18.95 | 18.95 | +1.5 (+8.60%) | 8,400 |
11 Sep 2003 | INR | 17.25 | 19 | 16.45 | 17.45 | 17.45 | -0.8 (-4.38%) | 8,000 |
10 Sep 2003 | INR | 18.25 | 18.3 | 18.25 | 18.25 | 18.25 | -1.95 (-9.65%) | 2,430 |
9 Sep 2003 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | -2.2 (-9.82%) | 1,050 |
8 Sep 2003 | INR | 23.5 | 23.5 | 21.8 | 22.4 | 22.4 | -1.65 (-6.86%) | 1,551 |
5 Sep 2003 | INR | 23.05 | 24.5 | 23.05 | 24.05 | 24.05 | -1.15 (-4.56%) | 1,065 |
4 Sep 2003 | INR | 24.9 | 25.25 | 24.05 | 25.2 | 25.2 | -0.35 (-1.37%) | 3,700 |
3 Sep 2003 | INR | 23.25 | 26 | 23.2 | 25.55 | 25.55 | +0.3 (+1.19%) | 6,385 |
2 Sep 2003 | INR | 25 | 25.75 | 25 | 25.25 | 25.25 | +0.25 (+1%) | 4,877 |
1 Sep 2003 | INR | 25.8 | 25.8 | 25 | 25 | 25 | +0.45 (+1.83%) | 1,264 |
29 Aug 2003 | INR | 24 | 24.7 | 23.5 | 24.55 | 24.55 | +0.95 (+4.03%) | 1,720 |
28 Aug 2003 | INR | 23.1 | 24.35 | 22.9 | 23.6 | 23.6 | -1.8 (-7.09%) | 4,480 |
27 Aug 2003 | INR | 28 | 28.8 | 25.4 | 25.4 | 25.4 | -2.75 (-9.77%) | 3,901 |
26 Aug 2003 | INR | 25 | 28.75 | 25 | 28.15 | 28.15 | +1.75 (+6.63%) | 4,951 |
25 Aug 2003 | INR | 28 | 29 | 25 | 26.4 | 26.4 | -1.05 (-3.83%) | 9,260 |
22 Aug 2003 | INR | 26.9 | 29.85 | 26.55 | 27.45 | 27.45 | +2.55 (+10.24%) | 26,158 |
21 Aug 2003 | INR | 22.9 | 24.9 | 22 | 24.9 | 24.9 | +4.15 (+20.00%) | 15,208 |
20 Aug 2003 | INR | 20.9 | 21.9 | 19.4 | 20.75 | 20.75 | +1.15 (+5.87%) | 5,050 |
19 Aug 2003 | INR | 19.2 | 22 | 19.2 | 19.6 | 19.6 | -0.6 (-2.97%) | 3,650 |
18 Aug 2003 | INR | 21.1 | 22 | 18.5 | 20.2 | 20.2 | +0.1 (+0.50%) | 6,936 |