Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | INR | 11.5 | 11.82 | 10.5 | 10.51 | 10.51 | +0.11 (+1.06%) | 87,550 |
2 Sep 2003 | INR | 9.02 | 10.4 | 9.01 | 10.4 | 10.4 | +0.4 (+4%) | 31,250 |
1 Sep 2003 | INR | 10 | 10 | 10 | 10 | 10 | +0.1 (+1.01%) | 6,000 |
29 Aug 2003 | INR | 0 | 0 | 0 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
28 Aug 2003 | INR | 0 | 0 | 0 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
27 Aug 2003 | INR | 9.9 | 10.15 | 9.9 | 9.9 | 9.9 | +0.39 (+4.10%) | 7,000 |
26 Aug 2003 | INR | 0 | 0 | 0 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
25 Aug 2003 | INR | 9.5 | 11 | 9.5 | 9.51 | 9.51 | -1.49 (-13.55%) | 38,500 |
22 Aug 2003 | INR | 10.99 | 11 | 10.99 | 11 | 11 | -0.5 (-4.35%) | 2,000 |
21 Aug 2003 | INR | 10.7 | 11.5 | 10.7 | 11.5 | 11.5 | +1 (+9.52%) | 13,000 |
20 Aug 2003 | INR | 10.99 | 11 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 17,000 |
19 Aug 2003 | INR | 11.5 | 12 | 9 | 11 | 11 | 0.0 (0.0%) | 40,900 |
18 Aug 2003 | INR | 11.95 | 11.95 | 11 | 11 | 11 | +0.4 (+3.77%) | 21,000 |
15 Aug 2003 | INR | 0 | 0 | 0 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 11.5 | 11.5 | 10.6 | 10.6 | 10.6 | +0.48 (+4.74%) | 10,000 |
13 Aug 2003 | INR | 10.2 | 10.2 | 10.12 | 10.12 | 10.12 | -0.38 (-3.62%) | 24,000 |
12 Aug 2003 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 16,000 |
11 Aug 2003 | INR | 10.4 | 10.5 | 10.4 | 10.5 | 10.5 | +0.11 (+1.06%) | 23,600 |
8 Aug 2003 | INR | 10.1 | 10.39 | 10.1 | 10.39 | 10.39 | +0.61 (+6.24%) | 6,250 |
7 Aug 2003 | INR | 9.27 | 11.1 | 8.25 | 9.78 | 9.78 | +0.53 (+5.73%) | 118,100 |
6 Aug 2003 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.95 (+11.45%) | 20,000 |
5 Aug 2003 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.9 (-9.78%) | 50 |
4 Aug 2003 | INR | 0 | 0 | 0 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
1 Aug 2003 | INR | 9.59 | 9.65 | 9.2 | 9.2 | 9.2 | +0.09 (+0.99%) | 20,000 |
31 Jul 2003 | INR | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.49 (-5.10%) | 3,000 |
30 Jul 2003 | INR | 0 | 0 | 0 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
29 Jul 2003 | INR | 9 | 9.6 | 9 | 9.6 | 9.6 | +0.6 (+6.67%) | 65,000 |
28 Jul 2003 | INR | 9 | 9 | 9 | 9 | 9 | -0.14 (-1.53%) | 32,000 |
25 Jul 2003 | INR | 10.05 | 10.05 | 9.12 | 9.14 | 9.14 | +0.13 (+1.44%) | 36,500 |
24 Jul 2003 | INR | 0 | 0 | 0 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |