Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | INR | 2.5 | 3.18 | 2.5 | 2.9 | 2.9 | +0.2 (+7.41%) | 4,719 |
5 Nov 2003 | INR | 2.5 | 3 | 2.5 | 2.7 | 2.7 | +0.08 (+3.05%) | 3,400 |
4 Nov 2003 | INR | 2.61 | 2.89 | 2.6 | 2.62 | 2.62 | -0.13 (-4.73%) | 1,275 |
3 Nov 2003 | INR | 2.8 | 2.8 | 2.6 | 2.75 | 2.75 | 0.0 (0.0%) | 1,944 |
31 Oct 2003 | INR | 2.81 | 2.85 | 2.75 | 2.75 | 2.75 | -0.15 (-5.17%) | 2,240 |
30 Oct 2003 | INR | 2.75 | 3.27 | 2.75 | 2.9 | 2.9 | +0.15 (+5.45%) | 1,690 |
29 Oct 2003 | INR | 2.8 | 2.8 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 5,300 |
28 Oct 2003 | INR | 3 | 3 | 2.81 | 2.81 | 2.81 | +0.05 (+1.81%) | 780 |
27 Oct 2003 | INR | 2.61 | 3.29 | 2.6 | 2.76 | 2.76 | -0.43 (-13.48%) | 2,975 |
24 Oct 2003 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.49 (+18.15%) | 1,000 |
23 Oct 2003 | INR | 2.85 | 2.85 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 1,715 |
22 Oct 2003 | INR | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 779 |
21 Oct 2003 | INR | 3 | 3 | 2.75 | 2.75 | 2.75 | -0.35 (-11.29%) | 1,290 |
20 Oct 2003 | INR | 3 | 3.2 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 3,885 |
17 Oct 2003 | INR | 2.85 | 3 | 2.85 | 3 | 3 | 0.0 (0.0%) | 3,260 |
16 Oct 2003 | INR | 3.1 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 6,720 |
15 Oct 2003 | INR | 3.2 | 3.4 | 3 | 3.1 | 3.1 | -0.2 (-6.06%) | 3,353 |
14 Oct 2003 | INR | 2.72 | 3.3 | 2.72 | 3.3 | 3.3 | +0.44 (+15.38%) | 4,541 |
13 Oct 2003 | INR | 2.77 | 3.1 | 2.77 | 2.86 | 2.86 | +0.09 (+3.25%) | 3,265 |
10 Oct 2003 | INR | 2.4 | 3.29 | 2.4 | 2.77 | 2.77 | -0.04 (-1.42%) | 1,660 |
9 Oct 2003 | INR | 2.91 | 3.19 | 2.8 | 2.81 | 2.81 | -0.11 (-3.77%) | 4,286 |
8 Oct 2003 | INR | 3.4 | 3.4 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 3,970 |
7 Oct 2003 | INR | 3 | 3 | 2.91 | 3 | 3 | 0.0 (0.0%) | 1,810 |
6 Oct 2003 | INR | 3 | 3.29 | 2.91 | 3 | 3 | 0.0 (0.0%) | 6,200 |
3 Oct 2003 | INR | 2.71 | 3.4 | 2.71 | 3 | 3 | +0.08 (+2.74%) | 2,195 |
2 Oct 2003 | INR | 0 | 0 | 0 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 3.1 | 3.28 | 2.92 | 2.92 | 2.92 | -0.08 (-2.67%) | 3,600 |
30 Sep 2003 | INR | 2.6 | 3.01 | 2.57 | 3 | 3 | -0.2 (-6.25%) | 4,900 |
29 Sep 2003 | INR | 2.8 | 3.2 | 2.8 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,390 |
26 Sep 2003 | INR | 3 | 3.35 | 3 | 3.24 | 3.24 | +0.22 (+7.28%) | 1,505 |