Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | INR | 20.6 | 20.69 | 20.5 | 20.68 | 20.68 | +0.39 (+1.92%) | 69,405 |
29 Sep 2003 | INR | 20.3 | 20.3 | 20 | 20.29 | 20.29 | +0.38 (+1.91%) | 87,647 |
26 Sep 2003 | INR | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | +0.39 (+2.00%) | 12,101 |
25 Sep 2003 | INR | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | +0.38 (+1.99%) | 50 |
24 Sep 2003 | INR | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | +0.37 (+1.97%) | 317 |
23 Sep 2003 | INR | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | +0.36 (+1.96%) | 200 |
22 Sep 2003 | INR | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | +0.36 (+1.99%) | 480 |
19 Sep 2003 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.35 (+1.98%) | 350 |
18 Sep 2003 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +0.34 (+1.96%) | 200 |
17 Sep 2003 | INR | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | +0.34 (+2.00%) | 2 |
16 Sep 2003 | INR | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | +0.33 (+1.98%) | 300 |
15 Sep 2003 | INR | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | +0.32 (+1.95%) | 200 |
12 Sep 2003 | INR | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | +0.32 (+1.99%) | 10 |
11 Sep 2003 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | +0.31 (+1.97%) | 210 |
10 Sep 2003 | INR | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | +0.3 (+1.94%) | 350 |
9 Sep 2003 | INR | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 1 |
8 Sep 2003 | INR | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | +0.3 (+1.98%) | 200 |
5 Sep 2003 | INR | 0 | 0 | 0 | 15.14 | 15.14 | 0.0 (0.0%) | 0 |
4 Sep 2003 | INR | 15.14 | 15.14 | 14.56 | 15.14 | 15.14 | +0.29 (+1.95%) | 1,300 |
3 Sep 2003 | INR | 14.85 | 14.85 | 14.55 | 14.85 | 14.85 | +0.29 (+1.99%) | 2,838 |
2 Sep 2003 | INR | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | +0.28 (+1.96%) | 801 |
1 Sep 2003 | INR | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | +0.28 (+2.00%) | 50 |
29 Aug 2003 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
28 Aug 2003 | INR | 14 | 14 | 14 | 14 | 14 | +0.25 (+1.82%) | 450 |
27 Aug 2003 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 50 |
26 Aug 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
25 Aug 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
22 Aug 2003 | INR | 13.35 | 13.8 | 13.35 | 13.75 | 13.75 | +0.15 (+1.10%) | 780 |
21 Aug 2003 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 300 |
20 Aug 2003 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | +0.05 (+0.37%) | 400 |