Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | INR | 7.2 | 8.4 | 7.2 | 8.4 | 8.4 | +1.1 (+15.07%) | 23,000 |
23 Dec 2003 | INR | 7.3 | 7.3 | 7.25 | 7.3 | 7.3 | 0.0 (0.0%) | 1,246 |
22 Dec 2003 | INR | 7.4 | 7.4 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 4,800 |
19 Dec 2003 | INR | 7.4 | 7.5 | 7.4 | 7.4 | 7.4 | +0.1 (+1.37%) | 5,400 |
18 Dec 2003 | INR | 7.6 | 7.65 | 7.25 | 7.3 | 7.3 | -0.3 (-3.95%) | 1,400 |
17 Dec 2003 | INR | 7.35 | 7.6 | 7.35 | 7.6 | 7.6 | +0.35 (+4.83%) | 400 |
16 Dec 2003 | INR | 7.65 | 7.7 | 7.25 | 7.25 | 7.25 | -0.4 (-5.23%) | 4,100 |
15 Dec 2003 | INR | 7.5 | 7.65 | 7.25 | 7.65 | 7.65 | -0.05 (-0.65%) | 6,501 |
12 Dec 2003 | INR | 8.05 | 8.05 | 7.25 | 7.7 | 7.7 | +0.05 (+0.65%) | 5,101 |
11 Dec 2003 | INR | 8.15 | 8.15 | 7.25 | 7.65 | 7.65 | +0.15 (+2%) | 3,278 |
10 Dec 2003 | INR | 7 | 8 | 7 | 7.5 | 7.5 | -0.3 (-3.85%) | 6,600 |
9 Dec 2003 | INR | 7.05 | 7.8 | 6.65 | 7.8 | 7.8 | +0.85 (+12.23%) | 5,901 |
8 Dec 2003 | INR | 6.05 | 6.95 | 6.05 | 6.95 | 6.95 | -0.05 (-0.71%) | 1,901 |
11 Sep 2003 | INR | 7 | 7 | 7 | 7 | 7 | +0.5 (+7.69%) | 500 |
9 Sep 2003 | INR | 7 | 7 | 6.4 | 6.5 | 6.5 | -0.9 (-12.16%) | 44,050 |
5 Sep 2003 | INR | 7.25 | 7.4 | 7.2 | 7.4 | 7.4 | +0.2 (+2.78%) | 3,300 |
4 Sep 2003 | INR | 7.4 | 7.45 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 9,400 |
3 Sep 2003 | INR | 7.25 | 7.4 | 7.2 | 7.2 | 7.2 | -0.5 (-6.49%) | 6,450 |
2 Sep 2003 | INR | 7.45 | 7.7 | 7.2 | 7.7 | 7.7 | +0.45 (+6.21%) | 16,393 |
1 Sep 2003 | INR | 8.2 | 8.2 | 7.1 | 7.25 | 7.25 | -0.75 (-9.38%) | 27,801 |
29 Aug 2003 | INR | 7.85 | 8.15 | 7.85 | 8 | 8 | 0.0 (0.0%) | 10,852 |
28 Aug 2003 | INR | 8.1 | 8.4 | 7.6 | 8 | 8 | +0.2 (+2.56%) | 21,530 |
27 Aug 2003 | INR | 8 | 8.3 | 7.7 | 7.8 | 7.8 | -0.25 (-3.11%) | 16,226 |
26 Aug 2003 | INR | 7.3 | 8.45 | 7.3 | 8.05 | 8.05 | +0.95 (+13.38%) | 25,969 |
25 Aug 2003 | INR | 7.6 | 7.6 | 7 | 7.1 | 7.1 | -0.65 (-8.39%) | 34,810 |
22 Aug 2003 | INR | 7.95 | 8.9 | 7.65 | 7.75 | 7.75 | -0.05 (-0.64%) | 39,401 |
21 Aug 2003 | INR | 7.25 | 7.9 | 7.25 | 7.8 | 7.8 | +0.35 (+4.70%) | 17,200 |
20 Aug 2003 | INR | 7.8 | 7.8 | 7.25 | 7.45 | 7.45 | -0.15 (-1.97%) | 11,030 |
19 Aug 2003 | INR | 7.7 | 8.2 | 7.6 | 7.6 | 7.6 | -0.15 (-1.94%) | 19,330 |
18 Aug 2003 | INR | 7.5 | 8.2 | 7 | 7.75 | 7.75 | +0.5 (+6.90%) | 16,201 |