Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2003 | INR | 3.9 | 4.26 | 3.8 | 4.26 | 4.26 | +0.38 (+9.79%) | 66,496 |
6 Nov 2003 | INR | 3.56 | 3.9 | 3.56 | 3.88 | 3.88 | +0.17 (+4.58%) | 47,715 |
5 Nov 2003 | INR | 3.51 | 3.8 | 3.51 | 3.71 | 3.71 | 0.0 (0.0%) | 67,921 |
4 Nov 2003 | INR | 3.65 | 3.8 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 32,709 |
3 Nov 2003 | INR | 3.55 | 3.99 | 3.55 | 3.66 | 3.66 | -0.23 (-5.91%) | 40,167 |
31 Oct 2003 | INR | 3.97 | 3.99 | 3.84 | 3.89 | 3.89 | +0.09 (+2.37%) | 47,436 |
30 Oct 2003 | INR | 3.85 | 3.99 | 3.8 | 3.8 | 3.8 | -0.17 (-4.28%) | 126,278 |
29 Oct 2003 | INR | 3.66 | 4 | 3.66 | 3.97 | 3.97 | +0.15 (+3.93%) | 6,553 |
28 Oct 2003 | INR | 3.9 | 3.98 | 3.71 | 3.82 | 3.82 | -0.17 (-4.26%) | 19,651 |
27 Oct 2003 | INR | 4 | 4 | 3.85 | 3.99 | 3.99 | 0.0 (0.0%) | 16,255 |
24 Oct 2003 | INR | 3.92 | 4.08 | 3.92 | 3.99 | 3.99 | +0.06 (+1.53%) | 73,209 |
23 Oct 2003 | INR | 4.11 | 4.11 | 3.8 | 3.93 | 3.93 | +0.01 (+0.26%) | 21,950 |
22 Oct 2003 | INR | 3.8 | 3.98 | 3.7 | 3.92 | 3.92 | +0.03 (+0.77%) | 25,212 |
21 Oct 2003 | INR | 3.92 | 3.95 | 3.81 | 3.89 | 3.89 | -0.11 (-2.75%) | 20,686 |
20 Oct 2003 | INR | 4 | 4.25 | 3.97 | 4 | 4 | -0.1 (-2.44%) | 23,092 |
17 Oct 2003 | INR | 4.01 | 4.25 | 3.85 | 4.1 | 4.1 | -0.02 (-0.49%) | 117,712 |
16 Oct 2003 | INR | 4.35 | 4.35 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 25,098 |
15 Oct 2003 | INR | 4.13 | 4.3 | 4.11 | 4.11 | 4.11 | -0.27 (-6.16%) | 100,627 |
14 Oct 2003 | INR | 5 | 5 | 4.33 | 4.38 | 4.38 | -0.4 (-8.37%) | 112,529 |
13 Oct 2003 | INR | 4.55 | 4.8 | 4.55 | 4.78 | 4.78 | +0.17 (+3.69%) | 88,913 |
10 Oct 2003 | INR | 4.9 | 5 | 4.61 | 4.61 | 4.61 | -0.09 (-1.91%) | 90,126 |
9 Oct 2003 | INR | 4.41 | 4.89 | 4.41 | 4.7 | 4.7 | +0.25 (+5.62%) | 181,426 |
8 Oct 2003 | INR | 4.4 | 4.55 | 4.37 | 4.45 | 4.45 | -0.09 (-1.98%) | 91,626 |
7 Oct 2003 | INR | 4.6 | 4.6 | 4.4 | 4.54 | 4.54 | +0.03 (+0.67%) | 57,773 |
6 Oct 2003 | INR | 4.33 | 4.55 | 4.12 | 4.51 | 4.51 | +0.02 (+0.45%) | 124,154 |
3 Oct 2003 | INR | 4.5 | 4.59 | 4.33 | 4.49 | 4.49 | +0.14 (+3.22%) | 65,996 |
2 Oct 2003 | INR | 0 | 0 | 0 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 4.4 | 4.5 | 4.25 | 4.35 | 4.35 | -0.3 (-6.45%) | 138,270 |
30 Sep 2003 | INR | 4.18 | 4.77 | 4.1 | 4.65 | 4.65 | +0.31 (+7.14%) | 275,301 |
29 Sep 2003 | INR | 4.68 | 4.68 | 4.06 | 4.34 | 4.34 | -0.12 (-2.69%) | 85,222 |