Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2003 | INR | 10.05 | 10.9 | 10 | 10.7 | 1.07 | +0.66 (+6.57%) | 9,263 |
6 Nov 2003 | INR | 9.51 | 10.5 | 9.51 | 10.04 | 1.004 | +0.56 (+5.91%) | 6,696 |
5 Nov 2003 | INR | 10.14 | 10.14 | 8.81 | 9.48 | 0.948 | +0.27 (+2.93%) | 5,640 |
4 Nov 2003 | INR | 9.01 | 9.85 | 9.01 | 9.21 | 0.921 | +0.01 (+0.11%) | 3,665 |
3 Nov 2003 | INR | 9.01 | 9.5 | 9.01 | 9.2 | 0.92 | -0.05 (-0.54%) | 6,727 |
31 Oct 2003 | INR | 8.5 | 9.95 | 8.5 | 9.25 | 0.925 | -0.05 (-0.54%) | 3,925 |
30 Oct 2003 | INR | 9.06 | 10 | 9.06 | 9.3 | 0.93 | -0.01 (-0.11%) | 3,100 |
29 Oct 2003 | INR | 9.15 | 9.5 | 9.15 | 9.31 | 0.931 | -0.11 (-1.17%) | 8,050 |
28 Oct 2003 | INR | 9.3 | 9.5 | 9.3 | 9.42 | 0.942 | +0.26 (+2.84%) | 1,240 |
27 Oct 2003 | INR | 9.5 | 9.95 | 9.05 | 9.16 | 0.916 | -0.04 (-0.43%) | 1,969 |
24 Oct 2003 | INR | 8.82 | 9.98 | 8.82 | 9.2 | 0.92 | +0.09 (+0.99%) | 4,300 |
23 Oct 2003 | INR | 8.5 | 9.8 | 8.41 | 9.11 | 0.911 | +0.11 (+1.22%) | 2,250 |
22 Oct 2003 | INR | 8.75 | 9 | 8.75 | 9 | 0.9 | -0.38 (-4.05%) | 6,700 |
21 Oct 2003 | INR | 9.35 | 9.38 | 9.35 | 9.38 | 0.938 | +0.08 (+0.86%) | 766 |
20 Oct 2003 | INR | 9.06 | 10.05 | 9.06 | 9.3 | 0.93 | -0.7 (-7%) | 1,243 |
17 Oct 2003 | INR | 9.11 | 10 | 9.01 | 10 | 1 | +0.05 (+0.50%) | 3,424 |
16 Oct 2003 | INR | 10.25 | 10.75 | 9.5 | 9.95 | 0.995 | +0.3 (+3.11%) | 15,388 |
15 Oct 2003 | INR | 10 | 10.25 | 9.52 | 9.65 | 0.965 | -0.36 (-3.60%) | 6,296 |
14 Oct 2003 | INR | 9.25 | 10.25 | 9.25 | 10.01 | 1.001 | -0.24 (-2.34%) | 1,699 |
13 Oct 2003 | INR | 9.26 | 10.5 | 9.26 | 10.25 | 1.025 | +0.2 (+1.99%) | 6,356 |
10 Oct 2003 | INR | 9.78 | 10.5 | 9.78 | 10.05 | 1.005 | +0.1 (+1.01%) | 2,114 |
9 Oct 2003 | INR | 10.2 | 10.49 | 9.54 | 9.95 | 0.995 | -0.3 (-2.93%) | 3,725 |
8 Oct 2003 | INR | 9.91 | 10.75 | 9.91 | 10.25 | 1.025 | +0.24 (+2.40%) | 9,774 |
7 Oct 2003 | INR | 9.6 | 10.5 | 9.6 | 10.01 | 1.001 | +0.23 (+2.35%) | 6,875 |
6 Oct 2003 | INR | 9.71 | 10.05 | 9.7 | 9.78 | 0.978 | +0.29 (+3.06%) | 5,124 |
3 Oct 2003 | INR | 9.8 | 10 | 9.41 | 9.49 | 0.949 | -0.01 (-0.11%) | 5,223 |
2 Oct 2003 | INR | 0 | 0 | 0 | 9.5 | 0.95 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 9.04 | 9.7 | 9.04 | 9.5 | 0.95 | +0.22 (+2.37%) | 3,272 |
30 Sep 2003 | INR | 8.61 | 9.28 | 8.61 | 9.28 | 0.928 | +0.07 (+0.76%) | 2,190 |
29 Sep 2003 | INR | 9.35 | 9.6 | 9 | 9.21 | 0.921 | -0.11 (-1.18%) | 1,698 |