Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2003 | INR | 53.05 | 56.45 | 53.05 | 53.9 | 10.78 | -2 (-3.58%) | 337,705 |
12 Sep 2003 | INR | 55.1 | 59.6 | 53.05 | 55.9 | 11.18 | -2.05 (-3.54%) | 905,770 |
11 Sep 2003 | INR | 55.1 | 59.5 | 55.1 | 57.95 | 11.59 | -0.5 (-0.86%) | 390,745 |
10 Sep 2003 | INR | 62 | 62 | 57.7 | 58.45 | 11.69 | -3.5 (-5.65%) | 783,470 |
9 Sep 2003 | INR | 60.05 | 62.7 | 60.05 | 61.95 | 12.39 | +2.75 (+4.65%) | 2,949,980 |
8 Sep 2003 | INR | 54 | 60.05 | 54 | 59.2 | 11.84 | +1.4 (+2.42%) | 1,440,370 |
5 Sep 2003 | INR | 53.15 | 59 | 53.15 | 57.8 | 11.56 | -1.2 (-2.03%) | 619,775 |
4 Sep 2003 | INR | 60.25 | 61.5 | 56 | 59 | 11.8 | -1.2 (-1.99%) | 1,257,100 |
3 Sep 2003 | INR | 60 | 63.75 | 58.75 | 60.2 | 12.04 | +1.45 (+2.47%) | 4,433,825 |
2 Sep 2003 | INR | 55.55 | 61.9 | 55.55 | 58.75 | 11.75 | +3.2 (+5.76%) | 2,611,410 |
1 Sep 2003 | INR | 57 | 59 | 55.05 | 55.55 | 11.11 | -1.05 (-1.86%) | 1,303,955 |
29 Aug 2003 | INR | 56 | 59.4 | 56 | 56.6 | 11.32 | +1.1 (+1.98%) | 1,990,740 |
28 Aug 2003 | INR | 60.3 | 60.3 | 55 | 55.5 | 11.1 | -3.6 (-6.09%) | 1,390,555 |
27 Aug 2003 | INR | 52.95 | 60.5 | 52.5 | 59.1 | 11.82 | +7.3 (+14.09%) | 5,783,715 |
26 Aug 2003 | INR | 44.35 | 52.35 | 44.35 | 51.8 | 10.36 | +4.55 (+9.63%) | 2,045,315 |
25 Aug 2003 | INR | 50.25 | 52 | 43 | 47.25 | 9.45 | -2.95 (-5.88%) | 1,307,720 |
22 Aug 2003 | INR | 43.1 | 53 | 43.1 | 50.2 | 10.04 | +4.15 (+9.01%) | 1,944,635 |
21 Aug 2003 | INR | 46.2 | 47.35 | 45.75 | 46.05 | 9.21 | -0.55 (-1.18%) | 471,590 |
20 Aug 2003 | INR | 47.5 | 48.9 | 46 | 46.6 | 9.32 | -0.2 (-0.43%) | 632,425 |
19 Aug 2003 | INR | 49.9 | 51.35 | 45.3 | 46.8 | 9.36 | -3.2 (-6.40%) | 1,028,620 |
18 Aug 2003 | INR | 49.5 | 52 | 49.35 | 50 | 10 | +1.25 (+2.56%) | 1,424,460 |
15 Aug 2003 | INR | 48.75 | 48.75 | 48.75 | 48.75 | 9.75 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 45.95 | 50.45 | 45.85 | 48.75 | 9.75 | +3.95 (+8.82%) | 4,000,550 |
13 Aug 2003 | INR | 45.4 | 46.85 | 44.1 | 44.8 | 8.96 | +0.75 (+1.70%) | 1,158,905 |
12 Aug 2003 | INR | 46 | 47.9 | 43.5 | 44.05 | 8.81 | -1.35 (-2.97%) | 1,602,750 |
11 Aug 2003 | INR | 43.05 | 46.4 | 42.2 | 45.4 | 9.08 | +2.4 (+5.58%) | 1,696,080 |
8 Aug 2003 | INR | 45.05 | 46.9 | 42.5 | 43 | 8.6 | -2.35 (-5.18%) | 1,283,865 |
7 Aug 2003 | INR | 46.6 | 47.45 | 44.1 | 45.35 | 9.07 | -0.05 (-0.11%) | 3,409,510 |
6 Aug 2003 | INR | 35.5 | 46.3 | 35.5 | 45.4 | 9.08 | +6.85 (+17.77%) | 3,047,060 |
5 Aug 2003 | INR | 35 | 39.95 | 35 | 38.55 | 7.71 | +0.5 (+1.31%) | 411,435 |