Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2003 | INR | 89.8 | 91 | 86.9 | 88.1 | 17.62 | 0.0 (0.0%) | 7,359,300 |
4 Aug 2003 | INR | 83.2 | 88.7 | 82.8 | 88.1 | 17.62 | +5.5 (+6.66%) | 8,474,400 |
1 Aug 2003 | INR | 83.5 | 83.7 | 82 | 82.6 | 16.52 | +0.2 (+0.24%) | 974,160 |
31 Jul 2003 | INR | 83.7 | 84.4 | 81.7 | 82.4 | 16.48 | -0.8 (-0.96%) | 1,913,160 |
30 Jul 2003 | INR | 84.2 | 84.3 | 82.6 | 83.2 | 16.64 | -1.1 (-1.30%) | 2,119,020 |
29 Jul 2003 | INR | 84.5 | 85 | 83.2 | 84.3 | 16.86 | -0.2 (-0.24%) | 1,742,460 |
28 Jul 2003 | INR | 84.5 | 86.5 | 84.3 | 84.5 | 16.9 | +1.4 (+1.68%) | 3,933,420 |
25 Jul 2003 | INR | 81.8 | 85 | 81.2 | 83.1 | 16.62 | +0.6 (+0.73%) | 7,278,600 |
24 Jul 2003 | INR | 84.5 | 84.5 | 81.9 | 82.5 | 16.5 | -0.2 (-0.24%) | 1,953,420 |
23 Jul 2003 | INR | 84.2 | 84.8 | 81.7 | 82.7 | 16.54 | +0.4 (+0.49%) | 3,403,440 |
22 Jul 2003 | INR | 82.8 | 85 | 81.8 | 82.3 | 16.46 | -1.2 (-1.44%) | 2,110,380 |
21 Jul 2003 | INR | 88.3 | 90 | 82.5 | 83.5 | 16.7 | -3.2 (-3.69%) | 5,678,280 |
18 Jul 2003 | INR | 87.1 | 88.3 | 82.8 | 86.7 | 17.34 | +1 (+1.17%) | 5,677,800 |
17 Jul 2003 | INR | 85.3 | 90.3 | 85.3 | 85.7 | 17.14 | +0.6 (+0.71%) | 3,282,000 |
16 Jul 2003 | INR | 83.3 | 85.7 | 82.5 | 85.1 | 17.02 | +1.5 (+1.79%) | 1,397,520 |
15 Jul 2003 | INR | 83.7 | 85.7 | 82.5 | 83.6 | 16.72 | -1.2 (-1.42%) | 2,965,680 |
14 Jul 2003 | INR | 83.7 | 85.3 | 83.7 | 84.8 | 16.96 | +1.5 (+1.80%) | 1,808,760 |
11 Jul 2003 | INR | 84.5 | 86.3 | 82.5 | 83.3 | 16.66 | -1 (-1.19%) | 3,413,340 |
10 Jul 2003 | INR | 83.3 | 86.3 | 82.6 | 84.3 | 16.86 | +0.8 (+0.96%) | 2,838,960 |
9 Jul 2003 | INR | 87.5 | 87.5 | 83.3 | 83.5 | 16.7 | -3.4 (-3.91%) | 2,150,520 |
8 Jul 2003 | INR | 86.7 | 89.2 | 86.1 | 86.9 | 17.38 | -0.2 (-0.23%) | 4,416,360 |
7 Jul 2003 | INR | 85.5 | 87.7 | 85.5 | 87.1 | 17.42 | +2.1 (+2.47%) | 7,523,340 |
4 Jul 2003 | INR | 85 | 87.3 | 84.2 | 85 | 17 | +1.1 (+1.31%) | 6,907,920 |
3 Jul 2003 | INR | 83.9 | 86.3 | 83 | 83.9 | 16.78 | +1.3 (+1.57%) | 8,787,720 |
2 Jul 2003 | INR | 79.3 | 83.3 | 79 | 82.6 | 16.52 | +4.5 (+5.76%) | 6,947,220 |
1 Jul 2003 | INR | 80.4 | 80.4 | 77.5 | 78.1 | 15.62 | -1.3 (-1.64%) | 1,589,820 |
30 Jun 2003 | INR | 76.7 | 80.7 | 76.7 | 79.4 | 15.88 | +0.6 (+0.76%) | 2,982,720 |
27 Jun 2003 | INR | 79.8 | 80.5 | 77.3 | 78.8 | 15.76 | -0.3 (-0.38%) | 2,807,760 |
26 Jun 2003 | INR | 76 | 82 | 76 | 79.1 | 15.82 | +1.2 (+1.54%) | 8,858,400 |
25 Jun 2003 | INR | 75 | 79 | 74.2 | 77.9 | 15.58 | +4.2 (+5.70%) | 4,052,220 |