Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | INR | 9.05 | 9.4 | 8.85 | 8.9 | 4.45 | -0.05 (-0.56%) | 25,000 |
4 Sep 2003 | INR | 9 | 9.1 | 8.8 | 8.95 | 4.475 | +0.33 (+3.83%) | 31,900 |
3 Sep 2003 | INR | 9.5 | 9.65 | 8.45 | 8.62 | 4.31 | -0.38 (-4.22%) | 25,410 |
2 Sep 2003 | INR | 9.55 | 9.75 | 9 | 9 | 4.5 | -0.3 (-3.23%) | 31,950 |
1 Sep 2003 | INR | 10.1 | 10.25 | 9.3 | 9.3 | 4.65 | -0.7 (-7%) | 36,200 |
29 Aug 2003 | INR | 10.8 | 10.8 | 9.95 | 10 | 5 | -0.4 (-3.85%) | 35,900 |
28 Aug 2003 | INR | 10.25 | 10.6 | 10.1 | 10.4 | 5.2 | -0.3 (-2.80%) | 30,700 |
27 Aug 2003 | INR | 10.3 | 10.85 | 9.6 | 10.7 | 5.35 | +0.63 (+6.26%) | 112,798 |
26 Aug 2003 | INR | 8.5 | 10.2 | 8.5 | 10.07 | 5.035 | +1.55 (+18.19%) | 58,290 |
25 Aug 2003 | INR | 9.9 | 9.99 | 8 | 8.52 | 4.26 | -0.54 (-5.96%) | 37,250 |
22 Aug 2003 | INR | 9.99 | 10.5 | 8.6 | 9.06 | 4.53 | -0.34 (-3.62%) | 56,360 |
21 Aug 2003 | INR | 9.99 | 10 | 8.7 | 9.4 | 4.7 | +0.4 (+4.44%) | 33,050 |
20 Aug 2003 | INR | 8.8 | 9.1 | 8.5 | 9 | 4.5 | +0.1 (+1.12%) | 29,400 |
19 Aug 2003 | INR | 9.05 | 9.5 | 8.61 | 8.9 | 4.45 | -0.25 (-2.73%) | 41,050 |
18 Aug 2003 | INR | 9.1 | 9.5 | 8.7 | 9.15 | 4.575 | +0.57 (+6.64%) | 54,798 |
15 Aug 2003 | INR | 0 | 0 | 0 | 8.58 | 4.29 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 9.25 | 9.25 | 8.55 | 8.58 | 4.29 | -0.18 (-2.05%) | 33,000 |
13 Aug 2003 | INR | 9.5 | 9.5 | 8.3 | 8.76 | 4.38 | -0.34 (-3.74%) | 23,650 |
12 Aug 2003 | INR | 9.05 | 9.45 | 8.75 | 9.1 | 4.55 | +0.1 (+1.11%) | 43,018 |
11 Aug 2003 | INR | 8.4 | 9.45 | 8.35 | 9 | 4.5 | +0.6 (+7.14%) | 61,400 |
8 Aug 2003 | INR | 8.6 | 8.65 | 7.7 | 8.4 | 4.2 | +0.4 (+5%) | 28,700 |
7 Aug 2003 | INR | 8 | 8.3 | 7.85 | 8 | 4 | +0.5 (+6.67%) | 32,900 |
6 Aug 2003 | INR | 8.65 | 8.75 | 7.5 | 7.5 | 3.75 | -1 (-11.76%) | 32,652 |
5 Aug 2003 | INR | 8.95 | 9.1 | 8.5 | 8.5 | 4.25 | -0.37 (-4.17%) | 104,550 |
4 Aug 2003 | INR | 8.75 | 9.18 | 8.5 | 8.87 | 4.435 | +0.37 (+4.35%) | 117,196 |
1 Aug 2003 | INR | 9.05 | 9.15 | 8.5 | 8.5 | 4.25 | -0.25 (-2.86%) | 103,600 |
31 Jul 2003 | INR | 10 | 10 | 8.75 | 8.75 | 4.375 | -0.55 (-5.91%) | 120,300 |
30 Jul 2003 | INR | 9.75 | 9.75 | 8.9 | 9.3 | 4.65 | 0.0 (0.0%) | 145,300 |
29 Jul 2003 | INR | 9.9 | 10.09 | 9 | 9.3 | 4.65 | -0.56 (-5.68%) | 121,508 |
28 Jul 2003 | INR | 9.98 | 10.25 | 9.82 | 9.86 | 4.93 | +0.28 (+2.92%) | 207,348 |