Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | INR | 6.35 | 6.6 | 5.7 | 6.5 | 6.5 | +1 (+18.18%) | 8,600 |
24 Sep 2003 | INR | 6 | 7.25 | 5.21 | 5.5 | 5.5 | -1 (-15.38%) | 22,950 |
23 Sep 2003 | INR | 6.4 | 6.6 | 5.51 | 6.5 | 6.5 | -0.05 (-0.76%) | 10,654 |
22 Sep 2003 | INR | 7.3 | 7.3 | 5.95 | 6.55 | 6.55 | -0.37 (-5.35%) | 7,202 |
19 Sep 2003 | INR | 6.5 | 7 | 5.71 | 6.92 | 6.92 | -0.04 (-0.57%) | 17,350 |
18 Sep 2003 | INR | 8.2 | 8.2 | 6.95 | 6.96 | 6.96 | -0.51 (-6.83%) | 7,800 |
17 Sep 2003 | INR | 8.38 | 8.38 | 7 | 7.47 | 7.47 | -0.63 (-7.78%) | 9,200 |
16 Sep 2003 | INR | 7.35 | 8.5 | 7.35 | 8.1 | 8.1 | +0.84 (+11.57%) | 13,050 |
15 Sep 2003 | INR | 8.25 | 8.25 | 7 | 7.26 | 7.26 | -0.54 (-6.92%) | 10,800 |
12 Sep 2003 | INR | 8 | 9.1 | 6.9 | 7.8 | 7.8 | +0.2 (+2.63%) | 5,700 |
11 Sep 2003 | INR | 7.75 | 8.18 | 7.6 | 7.6 | 7.6 | +0.78 (+11.44%) | 3,900 |
10 Sep 2003 | INR | 6.75 | 7.3 | 6.65 | 6.82 | 6.82 | +0.08 (+1.19%) | 11,700 |
9 Sep 2003 | INR | 6 | 7 | 5.85 | 6.74 | 6.74 | +0.61 (+9.95%) | 15,550 |
8 Sep 2003 | INR | 6.05 | 6.5 | 5.81 | 6.13 | 6.13 | -0.65 (-9.59%) | 18,000 |
5 Sep 2003 | INR | 6.95 | 6.95 | 5.96 | 6.78 | 6.78 | +0.53 (+8.48%) | 27,100 |
4 Sep 2003 | INR | 7.5 | 7.5 | 6 | 6.25 | 6.25 | -0.14 (-2.19%) | 11,400 |
3 Sep 2003 | INR | 7.25 | 7.3 | 5.8 | 6.39 | 6.39 | -0.09 (-1.39%) | 60,600 |
2 Sep 2003 | INR | 9 | 9.1 | 6.27 | 6.48 | 6.48 | -1.35 (-17.24%) | 21,200 |
1 Sep 2003 | INR | 7.7 | 8.3 | 7 | 7.83 | 7.83 | +0.83 (+11.86%) | 25,200 |
29 Aug 2003 | INR | 7.7 | 7.7 | 6.5 | 7 | 7 | +0.54 (+8.36%) | 11,450 |
28 Aug 2003 | INR | 8.65 | 9.5 | 6.35 | 6.46 | 6.46 | -1.47 (-18.54%) | 51,300 |
27 Aug 2003 | INR | 7.75 | 8.65 | 7.4 | 7.93 | 7.93 | -0.02 (-0.25%) | 84,150 |
26 Aug 2003 | INR | 7.5 | 9 | 7.4 | 7.95 | 7.95 | +0.45 (+6%) | 22,800 |
25 Aug 2003 | INR | 8.75 | 8.75 | 7.35 | 7.5 | 7.5 | -0.6 (-7.41%) | 30,050 |
22 Aug 2003 | INR | 9.2 | 9.24 | 8 | 8.1 | 8.1 | +0.4 (+5.19%) | 9,650 |
21 Aug 2003 | INR | 8.15 | 8.15 | 7.6 | 7.7 | 7.7 | -0.31 (-3.87%) | 14,200 |
20 Aug 2003 | INR | 9.75 | 9.75 | 7.7 | 8.01 | 8.01 | -0.23 (-2.79%) | 19,800 |
19 Aug 2003 | INR | 8.5 | 9.3 | 7.5 | 8.24 | 8.24 | -0.24 (-2.83%) | 60,150 |
18 Aug 2003 | INR | 8.9 | 9 | 8 | 8.48 | 8.48 | +0.03 (+0.36%) | 90,750 |
15 Aug 2003 | INR | 0 | 0 | 0 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |