Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | INR | 15.4 | 15.7 | 14.8 | 14.8 | 14.8 | +0.55 (+3.86%) | 63,924 |
1 Sep 2003 | INR | 13.75 | 14.25 | 12.75 | 14.25 | 14.25 | +1.4 (+10.89%) | 101,558 |
29 Aug 2003 | INR | 14.75 | 14.75 | 12.85 | 12.85 | 12.85 | -0.9 (-6.55%) | 31,989 |
28 Aug 2003 | INR | 14.9 | 14.9 | 13.6 | 13.75 | 13.75 | -0.15 (-1.08%) | 8,502 |
27 Aug 2003 | INR | 14.35 | 15.25 | 13.9 | 13.9 | 13.9 | -0.45 (-3.14%) | 7,452 |
26 Aug 2003 | INR | 14.5 | 15 | 14.15 | 14.35 | 14.35 | +0.5 (+3.61%) | 21,535 |
25 Aug 2003 | INR | 16.3 | 16.3 | 13.85 | 13.85 | 13.85 | -1.65 (-10.65%) | 22,032 |
22 Aug 2003 | INR | 16.7 | 16.7 | 15 | 15.5 | 15.5 | 0.0 (0.0%) | 18,653 |
21 Aug 2003 | INR | 15.65 | 16.75 | 14.1 | 15.5 | 15.5 | -0.15 (-0.96%) | 12,937 |
20 Aug 2003 | INR | 17 | 17 | 15.35 | 15.65 | 15.65 | -0.85 (-5.15%) | 19,090 |
19 Aug 2003 | INR | 17.95 | 17.95 | 15.85 | 16.5 | 16.5 | -1.05 (-5.98%) | 48,673 |
18 Aug 2003 | INR | 16.1 | 18 | 16.1 | 17.55 | 17.55 | +1.45 (+9.01%) | 54,180 |
14 Aug 2003 | INR | 17.5 | 17.95 | 16.1 | 16.1 | 16.1 | -0.3 (-1.83%) | 108,873 |
13 Aug 2003 | INR | 16 | 16.4 | 15.3 | 16.4 | 16.4 | +1.8 (+12.33%) | 194,428 |
12 Aug 2003 | INR | 13.75 | 15 | 12.8 | 14.6 | 14.6 | +1 (+7.35%) | 183,144 |
11 Aug 2003 | INR | 13.2 | 13.75 | 12.7 | 13.6 | 13.6 | +0.5 (+3.82%) | 22,200 |
8 Aug 2003 | INR | 13.25 | 13.45 | 12.85 | 13.1 | 13.1 | -0.15 (-1.13%) | 31,850 |
7 Aug 2003 | INR | 14 | 14 | 12.9 | 13.25 | 13.25 | -0.1 (-0.75%) | 22,594 |
6 Aug 2003 | INR | 13.35 | 13.35 | 12.8 | 13.35 | 13.35 | +0.6 (+4.71%) | 15,650 |
5 Aug 2003 | INR | 12.8 | 13.45 | 12.5 | 12.75 | 12.75 | -0.4 (-3.04%) | 21,108 |
4 Aug 2003 | INR | 13.8 | 13.8 | 13.15 | 13.15 | 13.15 | +0.15 (+1.15%) | 17,180 |
1 Aug 2003 | INR | 12.85 | 13.15 | 12.7 | 13 | 13 | +0.2 (+1.56%) | 11,760 |
31 Jul 2003 | INR | 12.8 | 13.5 | 12.8 | 12.8 | 12.8 | -0.3 (-2.29%) | 10,700 |
30 Jul 2003 | INR | 13.75 | 13.75 | 13.1 | 13.1 | 13.1 | -0.4 (-2.96%) | 23,754 |
29 Jul 2003 | INR | 12.95 | 13.75 | 12.95 | 13.5 | 13.5 | +0.2 (+1.50%) | 24,946 |
28 Jul 2003 | INR | 13.2 | 13.7 | 13.2 | 13.3 | 13.3 | 0.0 (0.0%) | 54,650 |
25 Jul 2003 | INR | 12.8 | 13.55 | 12.75 | 13.3 | 13.3 | +1 (+8.13%) | 70,104 |
24 Jul 2003 | INR | 11.5 | 12.3 | 11.2 | 12.3 | 12.3 | +1.1 (+9.82%) | 28,542 |
23 Jul 2003 | INR | 11.3 | 11.65 | 11 | 11.2 | 11.2 | 0.0 (0.0%) | 12,765 |
22 Jul 2003 | INR | 11.05 | 11.55 | 11 | 11.2 | 11.2 | 0.0 (0.0%) | 11,799 |