Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2003 | INR | 17 | 18.4 | 16.4 | 16.5 | 16.5 | -0.3 (-1.79%) | 102,276 |
10 Oct 2003 | INR | 16.35 | 16.85 | 15.5 | 16.8 | 16.8 | +1.05 (+6.67%) | 62,109 |
9 Oct 2003 | INR | 16.1 | 16.1 | 15.4 | 15.75 | 15.75 | +0.25 (+1.61%) | 21,601 |
8 Oct 2003 | INR | 16.95 | 17.5 | 15.45 | 15.5 | 15.5 | -0.35 (-2.21%) | 22,422 |
7 Oct 2003 | INR | 16.1 | 16.2 | 15.75 | 15.85 | 15.85 | -0.2 (-1.25%) | 29,789 |
6 Oct 2003 | INR | 16.5 | 16.5 | 16 | 16.05 | 16.05 | -0.05 (-0.31%) | 20,836 |
3 Oct 2003 | INR | 15.85 | 16.7 | 15.85 | 16.1 | 16.1 | -0.1 (-0.62%) | 25,306 |
1 Oct 2003 | INR | 16.05 | 16.5 | 15.95 | 16.2 | 16.2 | 0.0 (0.0%) | 28,974 |
30 Sep 2003 | INR | 16.7 | 16.7 | 16.2 | 16.2 | 16.2 | -0.1 (-0.61%) | 18,630 |
29 Sep 2003 | INR | 16.75 | 16.75 | 16.25 | 16.3 | 16.3 | -0.1 (-0.61%) | 20,428 |
26 Sep 2003 | INR | 15.95 | 16.55 | 15.85 | 16.4 | 16.4 | +0.4 (+2.50%) | 36,103 |
25 Sep 2003 | INR | 15.3 | 16.15 | 15.3 | 16 | 16 | 0.0 (0.0%) | 19,300 |
24 Sep 2003 | INR | 15.7 | 16 | 15.5 | 16 | 16 | +0.15 (+0.95%) | 16,126 |
23 Sep 2003 | INR | 15.95 | 16.25 | 15.5 | 15.85 | 15.85 | -0.2 (-1.25%) | 16,851 |
22 Sep 2003 | INR | 16.45 | 16.5 | 15.75 | 16.05 | 16.05 | +0.05 (+0.31%) | 16,049 |
19 Sep 2003 | INR | 16.75 | 16.75 | 15.85 | 16 | 16 | -0.7 (-4.19%) | 34,142 |
18 Sep 2003 | INR | 17.25 | 17.25 | 16.3 | 16.7 | 16.7 | -0.3 (-1.76%) | 23,564 |
17 Sep 2003 | INR | 17.9 | 17.9 | 17 | 17 | 17 | -0.3 (-1.73%) | 29,346 |
16 Sep 2003 | INR | 17.4 | 17.6 | 13.6 | 17.3 | 17.3 | +0.3 (+1.76%) | 58,698 |
15 Sep 2003 | INR | 18 | 18 | 16.9 | 17 | 17 | -0.9 (-5.03%) | 51,695 |
12 Sep 2003 | INR | 19 | 19.1 | 17.8 | 17.9 | 17.9 | -0.8 (-4.28%) | 76,653 |
11 Sep 2003 | INR | 18.5 | 19.35 | 18.5 | 18.7 | 18.7 | +0.15 (+0.81%) | 99,018 |
10 Sep 2003 | INR | 19.35 | 19.4 | 18.4 | 18.55 | 18.55 | -0.45 (-2.37%) | 311,386 |
9 Sep 2003 | INR | 18.9 | 19.5 | 17.6 | 19 | 19 | +1.45 (+8.26%) | 205,627 |
5 Sep 2003 | INR | 17.9 | 18.3 | 17.55 | 17.55 | 17.55 | +0.05 (+0.29%) | 93,817 |
4 Sep 2003 | INR | 17.15 | 18.1 | 17.1 | 17.5 | 17.5 | 0.0 (0.0%) | 108,777 |
3 Sep 2003 | INR | 18 | 18.9 | 17.15 | 17.5 | 17.5 | -0.05 (-0.28%) | 79,690 |
2 Sep 2003 | INR | 18.25 | 18.25 | 17.35 | 17.55 | 17.55 | -0.2 (-1.13%) | 48,169 |
1 Sep 2003 | INR | 18.65 | 18.7 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 55,467 |
29 Aug 2003 | INR | 19.5 | 19.7 | 17.9 | 17.9 | 17.9 | -0.65 (-3.50%) | 208,468 |