Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2003 | INR | 4.15 | 4.56 | 4.1 | 4.55 | 4.55 | +0.4 (+9.64%) | 43,200 |
23 Oct 2003 | INR | 4.15 | 4.5 | 4.15 | 4.15 | 4.15 | -0.4 (-8.79%) | 12,150 |
22 Oct 2003 | INR | 4.55 | 4.69 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 16,650 |
21 Oct 2003 | INR | 4.51 | 4.7 | 4.35 | 4.52 | 4.52 | -0.05 (-1.09%) | 6,050 |
20 Oct 2003 | INR | 4.61 | 4.79 | 4.47 | 4.57 | 4.57 | -0.39 (-7.86%) | 65,136 |
17 Oct 2003 | INR | 4.8 | 5 | 4.73 | 4.96 | 4.96 | -0.04 (-0.80%) | 44,800 |
16 Oct 2003 | INR | 4.68 | 5 | 4.66 | 5 | 5 | 0.0 (0.0%) | 54,450 |
15 Oct 2003 | INR | 4.65 | 5.05 | 4.65 | 5 | 5 | 0.0 (0.0%) | 25,365 |
14 Oct 2003 | INR | 4.71 | 5.25 | 4.71 | 5 | 5 | -0.2 (-3.85%) | 22,850 |
13 Oct 2003 | INR | 4.51 | 5.3 | 4.46 | 5.2 | 5.2 | +0.28 (+5.69%) | 38,895 |
10 Oct 2003 | INR | 4.52 | 4.95 | 4.52 | 4.92 | 4.92 | -0.1 (-1.99%) | 20,150 |
9 Oct 2003 | INR | 4.65 | 5.15 | 4.65 | 5.02 | 5.02 | -0.06 (-1.18%) | 39,100 |
8 Oct 2003 | INR | 4.66 | 5.08 | 4.66 | 5.08 | 5.08 | +0.08 (+1.60%) | 16,695 |
7 Oct 2003 | INR | 4.57 | 5.14 | 4.57 | 5 | 5 | -0.05 (-0.99%) | 33,300 |
6 Oct 2003 | INR | 5.2 | 5.5 | 4.82 | 5.05 | 5.05 | -0.3 (-5.61%) | 54,126 |
3 Oct 2003 | INR | 5.74 | 5.77 | 5.26 | 5.35 | 5.35 | +0.1 (+1.90%) | 44,591 |
2 Oct 2003 | INR | 0 | 0 | 0 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 5.25 | 5.45 | 5.1 | 5.25 | 5.25 | +0.29 (+5.85%) | 24,101 |
30 Sep 2003 | INR | 5.05 | 5.06 | 4.75 | 4.96 | 4.96 | +0.36 (+7.83%) | 25,425 |
29 Sep 2003 | INR | 4.6 | 4.67 | 4.35 | 4.6 | 4.6 | +0.35 (+8.24%) | 16,858 |
26 Sep 2003 | INR | 4.2 | 4.65 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 23,800 |
25 Sep 2003 | INR | 4.23 | 4.23 | 3.8 | 4.23 | 4.23 | +0.38 (+9.87%) | 18,751 |
24 Sep 2003 | INR | 3.75 | 4.01 | 3.65 | 3.85 | 3.85 | +0.2 (+5.48%) | 27,535 |
23 Sep 2003 | INR | 3.8 | 3.8 | 3.5 | 3.65 | 3.65 | -0.2 (-5.19%) | 11,991 |
22 Sep 2003 | INR | 3.8 | 4 | 3.8 | 3.85 | 3.85 | -0.25 (-6.10%) | 13,861 |
19 Sep 2003 | INR | 4.25 | 4.3 | 4.1 | 4.1 | 4.1 | -0.13 (-3.07%) | 25,266 |
18 Sep 2003 | INR | 4.64 | 4.64 | 4.23 | 4.23 | 4.23 | -0.46 (-9.81%) | 17,389 |
17 Sep 2003 | INR | 4.95 | 4.95 | 4.3 | 4.69 | 4.69 | +0.16 (+3.53%) | 16,344 |
16 Sep 2003 | INR | 4 | 4.73 | 4 | 4.53 | 4.53 | +0.23 (+5.35%) | 17,902 |
15 Sep 2003 | INR | 4.05 | 4.5 | 4.05 | 4.3 | 4.3 | 0.0 (0.0%) | 14,200 |