Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2003 | INR | 133.34 | 133.34 | 123.13 | 126.58 | 126.58 | -3.35 (-2.58%) | 129,953 |
12 Sep 2003 | INR | 128.58 | 139.68 | 124.01 | 129.93 | 129.93 | +8.06 (+6.61%) | 311,074 |
11 Sep 2003 | INR | 101.63 | 121.87 | 99.77 | 121.87 | 121.87 | +20.33 (+20.02%) | 257,815 |
10 Sep 2003 | INR | 105.97 | 107.23 | 97.9 | 101.54 | 101.54 | -4.06 (-3.84%) | 183,317 |
9 Sep 2003 | INR | 106.3 | 111.89 | 103.5 | 105.6 | 105.6 | +1.91 (+1.84%) | 107,557 |
8 Sep 2003 | INR | 107.14 | 109.09 | 102.66 | 103.69 | 103.69 | +1.54 (+1.51%) | 83,699 |
5 Sep 2003 | INR | 99.77 | 107.23 | 97.9 | 102.15 | 102.15 | +5.04 (+5.19%) | 196,891 |
4 Sep 2003 | INR | 94.17 | 102.47 | 92.31 | 97.11 | 97.11 | +3.31 (+3.53%) | 41,901 |
3 Sep 2003 | INR | 105.83 | 105.83 | 93.24 | 93.8 | 93.8 | -8.25 (-8.08%) | 30,602 |
2 Sep 2003 | INR | 93.24 | 109.09 | 93.24 | 102.05 | 102.05 | +4.19 (+4.28%) | 220,756 |
1 Sep 2003 | INR | 84.38 | 98.04 | 82.99 | 97.86 | 97.86 | +16.18 (+19.81%) | 126,893 |
29 Aug 2003 | INR | 76.46 | 83.92 | 76.46 | 81.68 | 81.68 | +3.22 (+4.10%) | 144,925 |
28 Aug 2003 | INR | 81.17 | 82.99 | 77.34 | 78.46 | 78.46 | -2.33 (-2.88%) | 21,004 |
27 Aug 2003 | INR | 81.17 | 87.23 | 76.55 | 80.79 | 80.79 | +0.83 (+1.04%) | 51,365 |
26 Aug 2003 | INR | 83.92 | 83.92 | 76.46 | 79.96 | 79.96 | -2.14 (-2.61%) | 35,050 |
25 Aug 2003 | INR | 93.99 | 93.99 | 78.32 | 82.1 | 82.1 | -8.95 (-9.83%) | 30,540 |
22 Aug 2003 | INR | 95.11 | 97.72 | 89.51 | 91.05 | 91.05 | +2.05 (+2.30%) | 41,963 |
21 Aug 2003 | INR | 94.17 | 101.63 | 82.05 | 89 | 89 | -2.98 (-3.24%) | 108,986 |
20 Aug 2003 | INR | 86.72 | 96.04 | 79.07 | 91.98 | 91.98 | +8.9 (+10.71%) | 93,959 |
19 Aug 2003 | INR | 93.24 | 108.16 | 64.01 | 83.08 | 83.08 | +15.78 (+23.45%) | 38,637 |
18 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
15 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
14 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
13 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
12 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
11 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
8 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
7 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
6 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |
5 Aug 2003 | INR | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 0.0 (0.0%) | 0 |