Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | INR | 1,460 | 1,496 | 1,444.3 | 1,456.7 | 145.67 | -15.8 (-1.07%) | 192,300 |
2 Sep 2003 | INR | 1,440 | 1,480 | 1,440 | 1,472.5 | 147.25 | +13.2 (+0.90%) | 161,600 |
1 Sep 2003 | INR | 1,460 | 1,477.8 | 1,450.1 | 1,459.3 | 145.93 | +0.2 (+0.01%) | 150,300 |
29 Aug 2003 | INR | 1,438 | 1,467.9 | 1,428 | 1,459.1 | 145.91 | +22.5 (+1.57%) | 227,600 |
28 Aug 2003 | INR | 1,430 | 1,470 | 1,402 | 1,436.6 | 143.66 | +14 (+0.98%) | 242,800 |
27 Aug 2003 | INR | 1,450 | 1,460 | 1,406.4 | 1,422.6 | 142.26 | +17.8 (+1.27%) | 179,900 |
26 Aug 2003 | INR | 1,420 | 1,420 | 1,386 | 1,404.8 | 140.48 | +19 (+1.37%) | 145,200 |
25 Aug 2003 | INR | 1,429.9 | 1,429.9 | 1,364 | 1,385.8 | 138.58 | -22.8 (-1.62%) | 176,500 |
22 Aug 2003 | INR | 1,450 | 1,450 | 1,400.1 | 1,408.6 | 140.86 | -20.3 (-1.42%) | 82,600 |
21 Aug 2003 | INR | 1,408 | 1,449 | 1,408 | 1,428.9 | 142.89 | +2.4 (+0.17%) | 148,800 |
20 Aug 2003 | INR | 1,380.4 | 1,432 | 1,380.4 | 1,426.5 | 142.65 | +24.1 (+1.72%) | 139,100 |
19 Aug 2003 | INR | 1,430 | 1,430 | 1,365.1 | 1,402.4 | 140.24 | -12.3 (-0.87%) | 219,800 |
18 Aug 2003 | INR | 1,342 | 1,438 | 1,340.2 | 1,414.7 | 141.47 | +74.4 (+5.55%) | 337,400 |
15 Aug 2003 | INR | 1,340.3 | 1,340.3 | 1,340.3 | 1,340.3 | 134.03 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 1,320 | 1,368 | 1,310 | 1,340.3 | 134.03 | +25.8 (+1.96%) | 211,600 |
13 Aug 2003 | INR | 1,370 | 1,370 | 1,304 | 1,314.5 | 131.45 | -9.4 (-0.71%) | 143,200 |
12 Aug 2003 | INR | 1,328 | 1,330 | 1,312 | 1,323.9 | 132.39 | +15.8 (+1.21%) | 120,900 |
11 Aug 2003 | INR | 1,337.6 | 1,337.6 | 1,246 | 1,308.1 | 130.81 | -15.3 (-1.16%) | 249,800 |
8 Aug 2003 | INR | 1,270 | 1,332 | 1,270 | 1,323.4 | 132.34 | +10.1 (+0.77%) | 218,500 |
7 Aug 2003 | INR | 1,280 | 1,331.6 | 1,280 | 1,313.3 | 131.33 | +20 (+1.55%) | 162,300 |
6 Aug 2003 | INR | 1,280 | 1,300.8 | 1,264.1 | 1,293.3 | 129.33 | +13.3 (+1.04%) | 139,800 |
5 Aug 2003 | INR | 1,290.2 | 1,330 | 1,272 | 1,280 | 128 | -51.7 (-3.88%) | 124,500 |
4 Aug 2003 | INR | 1,280.6 | 1,337.8 | 1,270.2 | 1,331.7 | 133.17 | +40.2 (+3.11%) | 241,300 |
1 Aug 2003 | INR | 1,280 | 1,306 | 1,234.4 | 1,291.5 | 129.15 | +14.4 (+1.13%) | 328,500 |
31 Jul 2003 | INR | 1,204 | 1,284 | 1,200 | 1,277.1 | 127.71 | +77.5 (+6.46%) | 383,300 |
30 Jul 2003 | INR | 1,170 | 1,204 | 1,144.1 | 1,199.6 | 119.96 | +45.2 (+3.92%) | 162,200 |
29 Jul 2003 | INR | 1,138 | 1,165.8 | 1,138 | 1,154.4 | 115.44 | +4.8 (+0.42%) | 212,100 |
28 Jul 2003 | INR | 1,165.8 | 1,165.8 | 1,136 | 1,149.6 | 114.96 | +20 (+1.77%) | 164,200 |
25 Jul 2003 | INR | 1,119.6 | 1,138 | 1,118 | 1,129.6 | 112.96 | +18.1 (+1.63%) | 97,300 |
24 Jul 2003 | INR | 1,119.9 | 1,127 | 1,106.1 | 1,111.5 | 111.15 | -14.6 (-1.30%) | 45,100 |