Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | INR | 20.5 | 21 | 20 | 20 | 6.6667 | -1.75 (-8.05%) | 15,291 |
13 Aug 2003 | INR | 22.8 | 24 | 21 | 21.75 | 7.25 | +0.3 (+1.40%) | 28,178 |
12 Aug 2003 | INR | 19 | 21.45 | 17.1 | 21.45 | 7.15 | +3.55 (+19.83%) | 23,976 |
11 Aug 2003 | INR | 19 | 19.3 | 17.75 | 17.9 | 5.9667 | -0.1 (-0.56%) | 31,816 |
8 Aug 2003 | INR | 17.55 | 18.45 | 17.55 | 18 | 6 | +0.1 (+0.56%) | 10,108 |
7 Aug 2003 | INR | 16.1 | 18.05 | 16.1 | 17.9 | 5.9667 | -0.3 (-1.65%) | 8,262 |
6 Aug 2003 | INR | 17.15 | 18.4 | 17.15 | 18.2 | 6.0667 | -0.15 (-0.82%) | 1,495 |
5 Aug 2003 | INR | 18 | 19.65 | 18 | 18.35 | 6.1167 | +0.55 (+3.09%) | 7,868 |
4 Aug 2003 | INR | 17.5 | 18.05 | 17.15 | 17.8 | 5.9333 | +0.25 (+1.42%) | 3,487 |
1 Aug 2003 | INR | 17 | 18.1 | 16.55 | 17.55 | 5.85 | -0.3 (-1.68%) | 5,526 |
31 Jul 2003 | INR | 17.1 | 18.25 | 17.1 | 17.85 | 5.95 | -0.8 (-4.29%) | 4,453 |
30 Jul 2003 | INR | 18.6 | 18.8 | 18.05 | 18.65 | 6.2167 | -0.25 (-1.32%) | 2,822 |
29 Jul 2003 | INR | 17.65 | 19.1 | 17.05 | 18.9 | 6.3 | +1.25 (+7.08%) | 4,962 |
28 Jul 2003 | INR | 16.25 | 18.4 | 16.25 | 17.65 | 5.8833 | +1.15 (+6.97%) | 3,199 |
25 Jul 2003 | INR | 14.05 | 16.75 | 14.05 | 16.5 | 5.5 | -0.2 (-1.20%) | 3,221 |
24 Jul 2003 | INR | 16.2 | 16.7 | 16.15 | 16.7 | 5.5667 | -0.15 (-0.89%) | 1,623 |
23 Jul 2003 | INR | 15.35 | 17 | 15.35 | 16.85 | 5.6167 | +0.75 (+4.66%) | 5,232 |
22 Jul 2003 | INR | 14.05 | 16.25 | 14.05 | 16.1 | 5.3667 | -0.15 (-0.92%) | 3,006 |
21 Jul 2003 | INR | 16.95 | 16.95 | 15.55 | 16.25 | 5.4167 | +0.65 (+4.17%) | 3,733 |
18 Jul 2003 | INR | 15.1 | 16 | 15.1 | 15.6 | 5.2 | -0.6 (-3.70%) | 2,387 |
17 Jul 2003 | INR | 14.75 | 16.5 | 14.75 | 16.2 | 5.4 | +0.2 (+1.25%) | 6,291 |
16 Jul 2003 | INR | 14.95 | 16.5 | 14.95 | 16 | 5.3333 | -0.3 (-1.84%) | 1,454 |
15 Jul 2003 | INR | 16.3 | 16.8 | 16 | 16.3 | 5.4333 | -0.2 (-1.21%) | 4,971 |
14 Jul 2003 | INR | 16.4 | 16.7 | 16.25 | 16.5 | 5.5 | +0.05 (+0.30%) | 4,655 |
11 Jul 2003 | INR | 17 | 17 | 16.15 | 16.45 | 5.4833 | -0.5 (-2.95%) | 6,115 |
10 Jul 2003 | INR | 17.05 | 17.35 | 16.8 | 16.95 | 5.65 | -0.6 (-3.42%) | 3,627 |
9 Jul 2003 | INR | 18 | 18.95 | 17.55 | 17.55 | 5.85 | -0.4 (-2.23%) | 2,741 |
8 Jul 2003 | INR | 19 | 19 | 17.5 | 17.95 | 5.9833 | +0.15 (+0.84%) | 3,282 |
7 Jul 2003 | INR | 16.05 | 19 | 16.05 | 17.8 | 5.9333 | -0.05 (-0.28%) | 4,321 |
4 Jul 2003 | INR | 18.05 | 18.95 | 17.65 | 17.85 | 5.95 | -0.55 (-2.99%) | 3,806 |