Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2003 | INR | 13.3 | 15.13 | 12.5 | 14.59 | 14.59 | +0.83 (+6.03%) | 69,374 |
11 Aug 2003 | INR | 13.6 | 14.1 | 13 | 13.76 | 13.76 | +0.76 (+5.85%) | 28,123 |
8 Aug 2003 | INR | 13.7 | 13.7 | 12.6 | 13 | 13 | -0.15 (-1.14%) | 2,200 |
7 Aug 2003 | INR | 13 | 13.15 | 12.85 | 13.15 | 13.15 | +0.65 (+5.20%) | 3,190 |
6 Aug 2003 | INR | 13.25 | 13.45 | 12.5 | 12.5 | 12.5 | -0.3 (-2.34%) | 6,300 |
5 Aug 2003 | INR | 14 | 14.4 | 12.5 | 12.8 | 12.8 | -0.6 (-4.48%) | 11,000 |
4 Aug 2003 | INR | 13.5 | 13.7 | 13 | 13.4 | 13.4 | -0.46 (-3.32%) | 3,200 |
1 Aug 2003 | INR | 13 | 14 | 13 | 13.86 | 13.86 | +1.11 (+8.71%) | 8,295 |
31 Jul 2003 | INR | 13.25 | 13.35 | 12.75 | 12.75 | 12.75 | -0.75 (-5.56%) | 9,800 |
30 Jul 2003 | INR | 13.7 | 13.7 | 13.25 | 13.5 | 13.5 | +0.2 (+1.50%) | 2,000 |
29 Jul 2003 | INR | 13 | 13.56 | 13 | 13.3 | 13.3 | -0.06 (-0.45%) | 10,510 |
28 Jul 2003 | INR | 12.75 | 13.5 | 12.75 | 13.36 | 13.36 | +0.14 (+1.06%) | 21,510 |
25 Jul 2003 | INR | 13.49 | 13.6 | 13 | 13.22 | 13.22 | +0.85 (+6.87%) | 36,740 |
24 Jul 2003 | INR | 11.25 | 12.37 | 11.25 | 12.37 | 12.37 | +1.12 (+9.96%) | 9,495 |
23 Jul 2003 | INR | 11.3 | 11.3 | 11.1 | 11.25 | 11.25 | +0.25 (+2.27%) | 3,400 |
22 Jul 2003 | INR | 10.5 | 11.7 | 10.5 | 11 | 11 | -0.15 (-1.35%) | 3,099 |
21 Jul 2003 | INR | 11.4 | 11.87 | 11.02 | 11.15 | 11.15 | 0.0 (0.0%) | 4,229 |
18 Jul 2003 | INR | 12.5 | 12.5 | 10.48 | 11.15 | 11.15 | -0.49 (-4.21%) | 13,150 |
17 Jul 2003 | INR | 12.9 | 12.9 | 11.4 | 11.64 | 11.64 | -0.11 (-0.94%) | 9,500 |
16 Jul 2003 | INR | 11.37 | 11.95 | 11.37 | 11.75 | 11.75 | -0.05 (-0.42%) | 4,351 |
15 Jul 2003 | INR | 12.95 | 12.95 | 11.65 | 11.8 | 11.8 | -0.53 (-4.30%) | 14,450 |
14 Jul 2003 | INR | 11.6 | 12.75 | 11.1 | 12.33 | 12.33 | +0.49 (+4.14%) | 19,550 |
11 Jul 2003 | INR | 13.75 | 13.75 | 11.75 | 11.84 | 11.84 | -1.15 (-8.85%) | 18,650 |
10 Jul 2003 | INR | 14.98 | 14.98 | 12.95 | 12.99 | 12.99 | -1.37 (-9.54%) | 21,950 |
9 Jul 2003 | INR | 16.25 | 16.25 | 13.6 | 14.36 | 14.36 | -0.42 (-2.84%) | 31,915 |
8 Jul 2003 | INR | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | +1.34 (+9.97%) | 14,012 |
7 Jul 2003 | INR | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | +1.22 (+9.98%) | 7,252 |
4 Jul 2003 | INR | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | +1.11 (+9.99%) | 3,050 |
3 Jul 2003 | INR | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | +1.01 (+10%) | 1,600 |
2 Jul 2003 | INR | 10.04 | 10.1 | 10.04 | 10.1 | 10.1 | +0.9 (+9.78%) | 3,800 |