Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | INR | 65.2 | 66 | 64.5 | 64.8 | 64.8 | -0.25 (-0.38%) | 217,044 |
29 Sep 2003 | INR | 63.3 | 65.5 | 63.05 | 65.05 | 65.05 | +2.05 (+3.25%) | 331,858 |
26 Sep 2003 | INR | 63 | 63.9 | 62.5 | 63 | 63 | +0.7 (+1.12%) | 128,845 |
25 Sep 2003 | INR | 64 | 64 | 60.35 | 62.3 | 62.3 | +0.7 (+1.14%) | 143,208 |
24 Sep 2003 | INR | 65.05 | 65.6 | 55 | 61.6 | 61.6 | -2.55 (-3.98%) | 466,953 |
23 Sep 2003 | INR | 70 | 70 | 63.6 | 64.15 | 64.15 | 0.0 (0.0%) | 119,213 |
22 Sep 2003 | INR | 65.5 | 65.5 | 64.1 | 64.15 | 64.15 | -0.85 (-1.31%) | 80,853 |
19 Sep 2003 | INR | 65.8 | 65.8 | 63.6 | 65 | 65 | 0.0 (0.0%) | 216,251 |
18 Sep 2003 | INR | 66.95 | 66.95 | 65 | 65 | 65 | -1.75 (-2.62%) | 153,711 |
17 Sep 2003 | INR | 67.65 | 67.65 | 66.1 | 66.75 | 66.75 | +1.25 (+1.91%) | 329,019 |
16 Sep 2003 | INR | 65.7 | 66.4 | 63.5 | 65.5 | 65.5 | +0.45 (+0.69%) | 196,027 |
15 Sep 2003 | INR | 67.3 | 67.3 | 60.6 | 65.05 | 65.05 | -1.75 (-2.62%) | 198,073 |
12 Sep 2003 | INR | 68 | 68.75 | 66.25 | 66.8 | 66.8 | -0.3 (-0.45%) | 269,765 |
11 Sep 2003 | INR | 64 | 68 | 64 | 67.1 | 67.1 | +1.25 (+1.90%) | 373,274 |
10 Sep 2003 | INR | 67.75 | 69 | 64.2 | 65.85 | 65.85 | -0.8 (-1.20%) | 722,934 |
9 Sep 2003 | INR | 69.8 | 69.9 | 66.5 | 66.65 | 66.65 | -1.15 (-1.70%) | 310,024 |
5 Sep 2003 | INR | 68.75 | 68.75 | 67.25 | 67.8 | 67.8 | -0.2 (-0.29%) | 376,051 |
4 Sep 2003 | INR | 71.7 | 71.7 | 67.3 | 68 | 68 | -2 (-2.86%) | 353,632 |
3 Sep 2003 | INR | 72.35 | 72.75 | 69 | 70 | 70 | -1 (-1.41%) | 294,906 |
2 Sep 2003 | INR | 75 | 75.9 | 70.9 | 71 | 71 | -3.75 (-5.02%) | 481,598 |
1 Sep 2003 | INR | 70.95 | 76.75 | 70.95 | 74.75 | 74.75 | +4.05 (+5.73%) | 1,998,585 |
29 Aug 2003 | INR | 71.75 | 74 | 70.7 | 70.7 | 70.7 | -0.1 (-0.14%) | 663,986 |
28 Aug 2003 | INR | 67.9 | 72 | 67.1 | 70.8 | 70.8 | +3.5 (+5.20%) | 712,325 |
27 Aug 2003 | INR | 66 | 68 | 66 | 67.3 | 67.3 | +1.8 (+2.75%) | 282,033 |
26 Aug 2003 | INR | 66 | 67 | 64.75 | 65.5 | 65.5 | +0.75 (+1.16%) | 320,442 |
25 Aug 2003 | INR | 69.3 | 69.3 | 64 | 64.75 | 64.75 | -2.25 (-3.36%) | 416,188 |
22 Aug 2003 | INR | 69.4 | 69.75 | 66 | 67 | 67 | -1.05 (-1.54%) | 327,186 |
21 Aug 2003 | INR | 69 | 70 | 67.5 | 68.05 | 68.05 | +0.05 (+0.07%) | 259,427 |
20 Aug 2003 | INR | 67.9 | 69 | 67 | 68 | 68 | +0.95 (+1.42%) | 168,181 |
19 Aug 2003 | INR | 69.5 | 70 | 67.05 | 67.05 | 67.05 | -1.45 (-2.12%) | 225,563 |