Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2003 | INR | 7.01 | 7.7 | 7.01 | 7.12 | 1.424 | +0.07 (+0.99%) | 12,024 |
5 Sep 2003 | INR | 7.4 | 7.4 | 7.01 | 7.05 | 1.41 | -0.41 (-5.50%) | 15,406 |
4 Sep 2003 | INR | 7.3 | 7.63 | 7.3 | 7.46 | 1.492 | +0.03 (+0.40%) | 31,248 |
3 Sep 2003 | INR | 7.98 | 7.98 | 7.16 | 7.43 | 1.486 | -0.35 (-4.50%) | 15,545 |
2 Sep 2003 | INR | 8.3 | 8.3 | 6.9 | 7.78 | 1.556 | -0.36 (-4.42%) | 46,777 |
1 Sep 2003 | INR | 6.75 | 8.29 | 6.75 | 8.14 | 1.628 | +1.23 (+17.80%) | 69,606 |
29 Aug 2003 | INR | 6.8 | 7.34 | 6.66 | 6.91 | 1.382 | +0.05 (+0.73%) | 16,512 |
28 Aug 2003 | INR | 7.05 | 7.25 | 6.81 | 6.86 | 1.372 | -0.35 (-4.85%) | 22,738 |
27 Aug 2003 | INR | 8.5 | 8.5 | 6.85 | 7.21 | 1.442 | -0.23 (-3.09%) | 20,416 |
26 Aug 2003 | INR | 7.79 | 7.79 | 7.02 | 7.44 | 1.488 | +0.62 (+9.09%) | 16,600 |
25 Aug 2003 | INR | 7.55 | 7.9 | 6.54 | 6.82 | 1.364 | -0.47 (-6.45%) | 36,838 |
22 Aug 2003 | INR | 7.13 | 7.5 | 7.13 | 7.29 | 1.458 | -0.02 (-0.27%) | 19,355 |
21 Aug 2003 | INR | 7.4 | 7.8 | 7.3 | 7.31 | 1.462 | -0.43 (-5.56%) | 21,860 |
20 Aug 2003 | INR | 8.05 | 8.5 | 7.65 | 7.74 | 1.548 | -0.15 (-1.90%) | 21,650 |
19 Aug 2003 | INR | 9.1 | 9.1 | 7.75 | 7.89 | 1.578 | -0.81 (-9.31%) | 84,592 |
18 Aug 2003 | INR | 8.3 | 8.8 | 7.85 | 8.7 | 1.74 | +1.23 (+16.47%) | 156,213 |
15 Aug 2003 | INR | 0 | 0 | 0 | 7.47 | 1.494 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 6.65 | 7.89 | 6.65 | 7.47 | 1.494 | +0.68 (+10.01%) | 101,465 |
13 Aug 2003 | INR | 6.65 | 6.9 | 6.53 | 6.79 | 1.358 | +0.18 (+2.72%) | 28,665 |
12 Aug 2003 | INR | 6.65 | 6.95 | 6.61 | 6.61 | 1.322 | +0.02 (+0.30%) | 19,894 |
11 Aug 2003 | INR | 6.6 | 6.8 | 6.51 | 6.59 | 1.318 | -0.16 (-2.37%) | 16,145 |
8 Aug 2003 | INR | 6.7 | 6.8 | 6.56 | 6.75 | 1.35 | +0.08 (+1.20%) | 35,681 |
7 Aug 2003 | INR | 6.57 | 6.84 | 6.51 | 6.67 | 1.334 | -0.25 (-3.61%) | 27,899 |
6 Aug 2003 | INR | 6.9 | 6.98 | 6.56 | 6.92 | 1.384 | +0.12 (+1.76%) | 7,656 |
5 Aug 2003 | INR | 7 | 7 | 6.76 | 6.8 | 1.36 | -0.15 (-2.16%) | 18,381 |
4 Aug 2003 | INR | 7 | 7.25 | 6.65 | 6.95 | 1.39 | -0.11 (-1.56%) | 54,508 |
1 Aug 2003 | INR | 7.45 | 7.5 | 7.02 | 7.06 | 1.412 | -0.34 (-4.59%) | 29,447 |
31 Jul 2003 | INR | 7.4 | 8 | 7.4 | 7.4 | 1.48 | +0.07 (+0.95%) | 79,703 |
30 Jul 2003 | INR | 7.6 | 7.62 | 7.25 | 7.33 | 1.466 | -0.17 (-2.27%) | 10,710 |
29 Jul 2003 | INR | 7.1 | 7.5 | 7.03 | 7.5 | 1.5 | +0.3 (+4.17%) | 15,398 |