Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2003 | INR | 15.05 | 16 | 15.05 | 15.98 | 15.98 | +0.98 (+6.53%) | 16,759 |
6 Nov 2003 | INR | 14.35 | 15.4 | 14.35 | 15 | 15 | +0.35 (+2.39%) | 8,965 |
5 Nov 2003 | INR | 14 | 14.7 | 13.8 | 14.65 | 14.65 | +0.24 (+1.67%) | 9,205 |
4 Nov 2003 | INR | 14.5 | 15.5 | 14.26 | 14.41 | 14.41 | -0.59 (-3.93%) | 10,658 |
3 Nov 2003 | INR | 15 | 15.45 | 14.6 | 15 | 15 | +0.06 (+0.40%) | 7,125 |
31 Oct 2003 | INR | 14.51 | 14.95 | 14.51 | 14.94 | 14.94 | +0.24 (+1.63%) | 2,270 |
30 Oct 2003 | INR | 14.8 | 14.8 | 14.56 | 14.7 | 14.7 | -0.27 (-1.80%) | 700 |
29 Oct 2003 | INR | 14.81 | 15 | 14.1 | 14.97 | 14.97 | -0.03 (-0.20%) | 3,843 |
28 Oct 2003 | INR | 14.5 | 15 | 14.5 | 15 | 15 | +0.35 (+2.39%) | 2,415 |
27 Oct 2003 | INR | 14.35 | 15.25 | 13.8 | 14.65 | 14.65 | +0.45 (+3.17%) | 2,396 |
24 Oct 2003 | INR | 14 | 14.25 | 14 | 14.2 | 14.2 | -0.11 (-0.77%) | 2,380 |
23 Oct 2003 | INR | 14.5 | 14.5 | 14.2 | 14.31 | 14.31 | -0.19 (-1.31%) | 2,305 |
22 Oct 2003 | INR | 14.85 | 15.4 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 3,177 |
21 Oct 2003 | INR | 14.1 | 14.5 | 14.05 | 14.5 | 14.5 | -0.15 (-1.02%) | 2,693 |
20 Oct 2003 | INR | 14.15 | 14.7 | 14 | 14.65 | 14.65 | -0.14 (-0.95%) | 3,655 |
17 Oct 2003 | INR | 13.6 | 15.05 | 13.6 | 14.79 | 14.79 | -0.21 (-1.40%) | 5,895 |
16 Oct 2003 | INR | 14.7 | 15.5 | 14.7 | 15 | 15 | -0.4 (-2.60%) | 5,470 |
15 Oct 2003 | INR | 15.2 | 15.85 | 15 | 15.4 | 15.4 | -0.59 (-3.69%) | 4,160 |
14 Oct 2003 | INR | 14.2 | 16.25 | 13.5 | 15.99 | 15.99 | +1.35 (+9.22%) | 10,909 |
13 Oct 2003 | INR | 14.5 | 14.75 | 14 | 14.64 | 14.64 | +0.44 (+3.10%) | 13,150 |
10 Oct 2003 | INR | 13.05 | 14.65 | 13.05 | 14.2 | 14.2 | -0.43 (-2.94%) | 5,236 |
9 Oct 2003 | INR | 14.95 | 14.95 | 14.1 | 14.63 | 14.63 | +0.37 (+2.59%) | 4,405 |
8 Oct 2003 | INR | 13.5 | 14.4 | 13.5 | 14.26 | 14.26 | +0.36 (+2.59%) | 4,505 |
7 Oct 2003 | INR | 14.1 | 14.25 | 13.75 | 13.9 | 13.9 | -0.35 (-2.46%) | 5,690 |
6 Oct 2003 | INR | 13.5 | 14.45 | 13.5 | 14.25 | 14.25 | +0.05 (+0.35%) | 5,160 |
3 Oct 2003 | INR | 14.2 | 14.55 | 13.1 | 14.2 | 14.2 | 0.0 (0.0%) | 7,330 |
2 Oct 2003 | INR | 0 | 0 | 0 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 14.25 | 15 | 14.2 | 14.2 | 14.2 | -0.1 (-0.70%) | 2,990 |
30 Sep 2003 | INR | 15 | 15.2 | 14.15 | 14.3 | 14.3 | -0.4 (-2.72%) | 6,095 |
29 Sep 2003 | INR | 14.4 | 15.2 | 14.4 | 14.7 | 14.7 | +0.55 (+3.89%) | 1,125 |