Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2003 | INR | 22 | 23 | 21.05 | 21.1 | 21.1 | -0.4 (-1.86%) | 950 |
3 Nov 2003 | INR | 21.5 | 21.5 | 20.55 | 21.5 | 21.5 | +0.35 (+1.65%) | 2,575 |
31 Oct 2003 | INR | 22.9 | 22.9 | 21 | 21.15 | 21.15 | -1.5 (-6.62%) | 1,025 |
30 Oct 2003 | INR | 21 | 23.25 | 20.65 | 22.65 | 22.65 | +0.85 (+3.90%) | 1,880 |
29 Oct 2003 | INR | 21.95 | 23.5 | 21.8 | 21.8 | 21.8 | -1.2 (-5.22%) | 350 |
28 Oct 2003 | INR | 21.9 | 23 | 20.9 | 23 | 23 | +0.95 (+4.31%) | 3,900 |
27 Oct 2003 | INR | 21.5 | 22.05 | 21.5 | 22.05 | 22.05 | +0.05 (+0.23%) | 460 |
24 Oct 2003 | INR | 21.6 | 22 | 21.5 | 22 | 22 | +0.25 (+1.15%) | 935 |
23 Oct 2003 | INR | 21.7 | 21.75 | 21 | 21.75 | 21.75 | +0.35 (+1.64%) | 462 |
22 Oct 2003 | INR | 20.55 | 22.1 | 20.55 | 21.4 | 21.4 | 0.0 (0.0%) | 3,850 |
21 Oct 2003 | INR | 21 | 23.9 | 20.6 | 21.4 | 21.4 | -1.25 (-5.52%) | 6,124 |
20 Oct 2003 | INR | 22.9 | 24.2 | 22 | 22.65 | 22.65 | +0.65 (+2.95%) | 4,042 |
17 Oct 2003 | INR | 22.5 | 23 | 21.1 | 22 | 22 | -0.55 (-2.44%) | 4,200 |
16 Oct 2003 | INR | 23.95 | 24 | 22.1 | 22.55 | 22.55 | -0.2 (-0.88%) | 1,150 |
15 Oct 2003 | INR | 22.25 | 23.45 | 22.25 | 22.75 | 22.75 | -0.75 (-3.19%) | 1,830 |
14 Oct 2003 | INR | 24.75 | 24.75 | 23.5 | 23.5 | 23.5 | -1.15 (-4.67%) | 3,650 |
13 Oct 2003 | INR | 24 | 24.7 | 23.25 | 24.65 | 24.65 | +1.2 (+5.12%) | 2,310 |
10 Oct 2003 | INR | 23.4 | 23.45 | 23.4 | 23.45 | 23.45 | +0.2 (+0.86%) | 175 |
9 Oct 2003 | INR | 23.05 | 23.75 | 23.05 | 23.25 | 23.25 | -0.05 (-0.21%) | 1,255 |
8 Oct 2003 | INR | 23.05 | 23.9 | 22.7 | 23.3 | 23.3 | -0.65 (-2.71%) | 950 |
7 Oct 2003 | INR | 24.9 | 25.35 | 23.05 | 23.95 | 23.95 | -1.05 (-4.20%) | 2,498 |
6 Oct 2003 | INR | 25.8 | 25.9 | 24.5 | 25 | 25 | +0.25 (+1.01%) | 2,950 |
3 Oct 2003 | INR | 25.8 | 25.8 | 24.25 | 24.75 | 24.75 | +1.2 (+5.10%) | 2,515 |
2 Oct 2003 | INR | 0 | 0 | 0 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 23.8 | 24.2 | 23.5 | 23.55 | 23.55 | +1.55 (+7.05%) | 3,060 |
30 Sep 2003 | INR | 21.5 | 22.1 | 20.75 | 22 | 22 | +1.3 (+6.28%) | 2,080 |
29 Sep 2003 | INR | 21.5 | 21.5 | 20.65 | 20.7 | 20.7 | -0.2 (-0.96%) | 600 |
26 Sep 2003 | INR | 20.3 | 20.95 | 20.25 | 20.9 | 20.9 | -0.6 (-2.79%) | 3,655 |
25 Sep 2003 | INR | 21 | 21.5 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 1,350 |
24 Sep 2003 | INR | 21 | 21 | 20.6 | 21 | 21 | -0.5 (-2.33%) | 1,130 |