Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | INR | 37.5 | 38 | 35.7 | 36.9 | 36.9 | +0.15 (+0.41%) | 3,800 |
2 Sep 2003 | INR | 36.3 | 36.75 | 36.25 | 36.75 | 36.75 | -1.1 (-2.91%) | 700 |
1 Sep 2003 | INR | 35.5 | 38 | 35.5 | 37.85 | 37.85 | +1.3 (+3.56%) | 3,000 |
29 Aug 2003 | INR | 38.45 | 38.5 | 36.2 | 36.55 | 36.55 | -0.9 (-2.40%) | 4,200 |
28 Aug 2003 | INR | 37 | 37.5 | 35 | 37.45 | 37.45 | -0.45 (-1.19%) | 688 |
27 Aug 2003 | INR | 36.85 | 40.7 | 36.05 | 37.9 | 37.9 | +0.45 (+1.20%) | 1,800 |
26 Aug 2003 | INR | 36.6 | 38 | 36.4 | 37.45 | 37.45 | +1.35 (+3.74%) | 1,694 |
25 Aug 2003 | INR | 37 | 38 | 36.1 | 36.1 | 36.1 | -1.85 (-4.87%) | 4,700 |
22 Aug 2003 | INR | 38.5 | 38.9 | 36 | 37.95 | 37.95 | +0.65 (+1.74%) | 2,200 |
21 Aug 2003 | INR | 37 | 39.5 | 36.5 | 37.3 | 37.3 | +0.3 (+0.81%) | 5,600 |
20 Aug 2003 | INR | 38.1 | 38.5 | 36.05 | 37 | 37 | +1 (+2.78%) | 3,900 |
19 Aug 2003 | INR | 37.5 | 38 | 36 | 36 | 36 | -2.15 (-5.64%) | 3,600 |
18 Aug 2003 | INR | 33.25 | 38.5 | 33.25 | 38.15 | 38.15 | +3.15 (+9%) | 2,600 |
15 Aug 2003 | INR | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 33.1 | 35.7 | 33 | 35 | 35 | +0.85 (+2.49%) | 3,600 |
13 Aug 2003 | INR | 33 | 34.9 | 33 | 34.15 | 34.15 | +1.1 (+3.33%) | 1,100 |
12 Aug 2003 | INR | 34.1 | 34.1 | 33 | 33.05 | 33.05 | -1.95 (-5.57%) | 900 |
11 Aug 2003 | INR | 34 | 35.5 | 34 | 35 | 35 | +0.9 (+2.64%) | 146 |
8 Aug 2003 | INR | 34.95 | 35 | 34.1 | 34.1 | 34.1 | -0.9 (-2.57%) | 500 |
7 Aug 2003 | INR | 33.75 | 35.4 | 33.65 | 35 | 35 | +0.55 (+1.60%) | 382 |
6 Aug 2003 | INR | 35.45 | 35.45 | 34.1 | 34.45 | 34.45 | -0.55 (-1.57%) | 370 |
5 Aug 2003 | INR | 35 | 35.45 | 35 | 35 | 35 | 0.0 (0.0%) | 600 |
4 Aug 2003 | INR | 35.05 | 35.05 | 34.05 | 35 | 35 | -0.25 (-0.71%) | 1,500 |
1 Aug 2003 | INR | 34.15 | 35.5 | 34.15 | 35.25 | 35.25 | +0.1 (+0.28%) | 856 |
31 Jul 2003 | INR | 34.25 | 36 | 34.25 | 35.15 | 35.15 | -0.8 (-2.23%) | 862 |
30 Jul 2003 | INR | 35 | 36.9 | 35 | 35.95 | 35.95 | -0.9 (-2.44%) | 2,000 |
29 Jul 2003 | INR | 36.1 | 37.4 | 36.1 | 36.85 | 36.85 | +0.7 (+1.94%) | 1,397 |
28 Jul 2003 | INR | 34.3 | 36.15 | 34.3 | 36.15 | 36.15 | +2 (+5.86%) | 750 |
25 Jul 2003 | INR | 34.1 | 35.25 | 34 | 34.15 | 34.15 | -0.15 (-0.44%) | 1,171 |
24 Jul 2003 | INR | 34.3 | 34.3 | 34.25 | 34.3 | 34.3 | -1.7 (-4.72%) | 500 |