Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2003 | INR | 13 | 13.1 | 13 | 13.06 | 13.06 | +0.01 (+0.08%) | 1,139 |
19 Sep 2003 | INR | 13.1 | 13.6 | 13.02 | 13.05 | 13.05 | +0.05 (+0.38%) | 1,607 |
18 Sep 2003 | INR | 13.2 | 13.49 | 13 | 13 | 13 | -0.7 (-5.11%) | 6,465 |
17 Sep 2003 | INR | 14.49 | 14.49 | 13.2 | 13.7 | 13.7 | +0.2 (+1.48%) | 7,565 |
16 Sep 2003 | INR | 13.11 | 13.5 | 13.08 | 13.5 | 13.5 | +0.26 (+1.96%) | 1,157 |
15 Sep 2003 | INR | 13.07 | 13.5 | 13.07 | 13.24 | 13.24 | -0.46 (-3.36%) | 4,050 |
12 Sep 2003 | INR | 13.61 | 13.95 | 13.61 | 13.7 | 13.7 | -0.19 (-1.37%) | 2,300 |
11 Sep 2003 | INR | 13.5 | 13.99 | 13.5 | 13.89 | 13.89 | -0.01 (-0.07%) | 8,276 |
10 Sep 2003 | INR | 14.15 | 14.47 | 13.9 | 13.9 | 13.9 | -0.23 (-1.63%) | 5,264 |
9 Sep 2003 | INR | 14.13 | 14.3 | 14.1 | 14.13 | 14.13 | -0.46 (-3.15%) | 12,261 |
8 Sep 2003 | INR | 14.91 | 15 | 14.24 | 14.59 | 14.59 | +0.27 (+1.89%) | 12,702 |
5 Sep 2003 | INR | 14.92 | 14.92 | 14.25 | 14.32 | 14.32 | +0.07 (+0.49%) | 4,100 |
4 Sep 2003 | INR | 12.7 | 14.7 | 12.7 | 14.25 | 14.25 | -0.35 (-2.40%) | 7,050 |
3 Sep 2003 | INR | 15 | 15.68 | 14.5 | 14.6 | 14.6 | -0.14 (-0.95%) | 22,986 |
2 Sep 2003 | INR | 15.11 | 15.11 | 14.57 | 14.74 | 14.74 | -0.41 (-2.71%) | 12,902 |
1 Sep 2003 | INR | 15.25 | 15.45 | 15 | 15.15 | 15.15 | +0.15 (+1%) | 10,831 |
29 Aug 2003 | INR | 15.5 | 15.95 | 14.86 | 15 | 15 | +0.44 (+3.02%) | 27,999 |
28 Aug 2003 | INR | 14.1 | 15 | 14.1 | 14.56 | 14.56 | +0.19 (+1.32%) | 16,461 |
27 Aug 2003 | INR | 14.3 | 15 | 14.03 | 14.37 | 14.37 | +0.26 (+1.84%) | 17,206 |
26 Aug 2003 | INR | 14.39 | 14.4 | 13.9 | 14.11 | 14.11 | +0.51 (+3.75%) | 7,873 |
25 Aug 2003 | INR | 14.05 | 14.15 | 13.55 | 13.6 | 13.6 | -0.8 (-5.56%) | 6,650 |
22 Aug 2003 | INR | 14.45 | 14.7 | 14.28 | 14.4 | 14.4 | -0.05 (-0.35%) | 5,020 |
21 Aug 2003 | INR | 14.21 | 14.87 | 14.21 | 14.45 | 14.45 | +0.18 (+1.26%) | 7,600 |
20 Aug 2003 | INR | 14.15 | 14.9 | 14.15 | 14.27 | 14.27 | -0.17 (-1.18%) | 9,752 |
19 Aug 2003 | INR | 14.5 | 14.8 | 14.25 | 14.44 | 14.44 | +0.04 (+0.28%) | 4,965 |
18 Aug 2003 | INR | 14.8 | 14.85 | 14.4 | 14.4 | 14.4 | -0.38 (-2.57%) | 4,820 |
15 Aug 2003 | INR | 0 | 0 | 0 | 14.78 | 14.78 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 14 | 15.6 | 14 | 14.78 | 14.78 | -0.29 (-1.92%) | 8,440 |
13 Aug 2003 | INR | 14.27 | 15.5 | 14.27 | 15.07 | 15.07 | +0.32 (+2.17%) | 7,450 |
12 Aug 2003 | INR | 14.6 | 14.95 | 14.25 | 14.75 | 14.75 | +0.11 (+0.75%) | 3,981 |