Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | INR | 2,496 | 2,568 | 2,496 | 2,496 | 1,248 | +32.4 (+1.32%) | 286,193 |
20 Aug 2003 | INR | 2,463.6 | 2,493.6 | 2,463.6 | 2,463.6 | 1,231.8 | +102 (+4.32%) | 328,892 |
19 Aug 2003 | INR | 2,440.8 | 2,455.2 | 2,361.6 | 2,361.6 | 1,180.8 | -15.6 (-0.66%) | 113,501 |
18 Aug 2003 | INR | 2,442 | 2,443.2 | 2,377.2 | 2,377.2 | 1,188.6 | -28.8 (-1.20%) | 122,450 |
14 Aug 2003 | INR | 2,419.2 | 2,421.6 | 2,406 | 2,406 | 1,203 | +13.2 (+0.55%) | 130,465 |
13 Aug 2003 | INR | 2,402.4 | 2,462.4 | 2,392.8 | 2,392.8 | 1,196.4 | 0.0 (0.0%) | 194,261 |
12 Aug 2003 | INR | 2,461.2 | 2,461.2 | 2,392.8 | 2,392.8 | 1,196.4 | -46.8 (-1.92%) | 130,047 |
11 Aug 2003 | INR | 2,484 | 2,484 | 2,439.6 | 2,439.6 | 1,219.8 | -44.4 (-1.79%) | 164,598 |
8 Aug 2003 | INR | 2,511.6 | 2,532 | 2,484 | 2,484 | 1,242 | -3.6 (-0.14%) | 211,014 |
7 Aug 2003 | INR | 2,487.6 | 2,508 | 2,487.6 | 2,487.6 | 1,243.8 | +46.8 (+1.92%) | 233,938 |
6 Aug 2003 | INR | 2,448 | 2,486.4 | 2,440.8 | 2,440.8 | 1,220.4 | -27.6 (-1.12%) | 268,629 |
5 Aug 2003 | INR | 2,520 | 2,553.6 | 2,468.4 | 2,468.4 | 1,234.2 | -22.8 (-0.92%) | 427,159 |
4 Aug 2003 | INR | 2,491.2 | 2,517.6 | 2,491.2 | 2,491.2 | 1,245.6 | +67.2 (+2.77%) | 504,932 |
1 Aug 2003 | INR | 2,443.2 | 2,448 | 2,424 | 2,424 | 1,212 | +24 (+1%) | 239,425 |
31 Jul 2003 | INR | 2,456.4 | 2,469.6 | 2,400 | 2,400 | 1,200 | -34.8 (-1.43%) | 242,658 |
30 Jul 2003 | INR | 2,434.8 | 2,488.8 | 2,434.8 | 2,434.8 | 1,217.4 | +42 (+1.76%) | 504,964 |
29 Jul 2003 | INR | 2,404.8 | 2,421.6 | 2,392.8 | 2,392.8 | 1,196.4 | -43.2 (-1.77%) | 250,128 |
28 Jul 2003 | INR | 2,472 | 2,481.6 | 2,436 | 2,436 | 1,218 | +16.8 (+0.69%) | 328,950 |
25 Jul 2003 | INR | 2,419.2 | 2,424 | 2,419.2 | 2,419.2 | 1,209.6 | +45.6 (+1.92%) | 525,691 |
24 Jul 2003 | INR | 2,376 | 2,460 | 2,373.6 | 2,373.6 | 1,186.8 | -81.6 (-3.32%) | 1,136,852 |
23 Jul 2003 | INR | 2,656.8 | 2,708.4 | 2,455.2 | 2,455.2 | 1,227.6 | -146.4 (-5.63%) | 1,169,058 |
22 Jul 2003 | INR | 2,601.6 | 2,646 | 2,601.6 | 2,601.6 | 1,300.8 | +45.6 (+1.78%) | 400,317 |
21 Jul 2003 | INR | 2,736 | 2,736 | 2,556 | 2,556 | 1,278 | -117.6 (-4.40%) | 291,452 |
18 Jul 2003 | INR | 2,673.6 | 2,688 | 2,673.6 | 2,673.6 | 1,336.8 | +38.4 (+1.46%) | 474,042 |
17 Jul 2003 | INR | 2,820 | 2,822.4 | 2,635.2 | 2,635.2 | 1,317.6 | -162 (-5.79%) | 443,607 |
16 Jul 2003 | INR | 2,797.2 | 2,827.2 | 2,797.2 | 2,797.2 | 1,398.6 | +78 (+2.87%) | 698,243 |
15 Jul 2003 | INR | 2,910 | 2,910 | 2,719.2 | 2,719.2 | 1,359.6 | -158.4 (-5.50%) | 740,368 |
14 Jul 2003 | INR | 2,956.8 | 2,995.2 | 2,877.6 | 2,877.6 | 1,438.8 | -39.6 (-1.36%) | 577,733 |
11 Jul 2003 | INR | 2,976 | 3,068.4 | 2,917.2 | 2,917.2 | 1,458.6 | -117.6 (-3.88%) | 1,368,542 |
10 Jul 2003 | INR | 3,034.8 | 3,081.6 | 3,034.8 | 3,034.8 | 1,517.4 | +478.8 (+18.73%) | 3,572,551 |