Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2003 | INR | 4.85 | 5.24 | 4.85 | 5.13 | 5.13 | +0.14 (+2.81%) | 2,400 |
26 Nov 2003 | INR | 0 | 0 | 0 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 5 | 5 | 4.5 | 4.99 | 4.99 | +0.09 (+1.84%) | 3,095 |
24 Nov 2003 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.4 (-7.55%) | 3,720 |
21 Nov 2003 | INR | 5.3 | 5.4 | 5.3 | 5.3 | 5.3 | +0.14 (+2.71%) | 1,200 |
20 Nov 2003 | INR | 4.9 | 5.39 | 4.9 | 5.16 | 5.16 | +0.26 (+5.31%) | 6,594 |
19 Nov 2003 | INR | 4.6 | 5.25 | 4.6 | 4.9 | 4.9 | -0.05 (-1.01%) | 3,100 |
18 Nov 2003 | INR | 4.33 | 5 | 4.33 | 4.95 | 4.95 | +0.15 (+3.13%) | 2,300 |
17 Nov 2003 | INR | 4.2 | 4.8 | 4.2 | 4.8 | 4.8 | +0.08 (+1.69%) | 1,451 |
14 Nov 2003 | INR | 4.61 | 5 | 4.6 | 4.72 | 4.72 | -0.32 (-6.35%) | 1,100 |
13 Nov 2003 | INR | 5.86 | 5.86 | 4.81 | 5.04 | 5.04 | -0.29 (-5.44%) | 7,251 |
12 Nov 2003 | INR | 5.33 | 5.33 | 5 | 5.33 | 5.33 | +0.48 (+9.90%) | 6,270 |
11 Nov 2003 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.44 (+9.98%) | 1,250 |
10 Nov 2003 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.4 (+9.98%) | 600 |
7 Nov 2003 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | +0.36 (+9.86%) | 1,200 |
6 Nov 2003 | INR | 3.13 | 3.65 | 3.12 | 3.65 | 3.65 | +0.19 (+5.49%) | 860 |
5 Nov 2003 | INR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.29 (-7.73%) | 800 |
4 Nov 2003 | INR | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.14 (+3.88%) | 400 |
3 Nov 2003 | INR | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | -0.29 (-7.44%) | 850 |
31 Oct 2003 | INR | 3.83 | 3.9 | 3.83 | 3.9 | 3.9 | -0.33 (-7.80%) | 300 |
30 Oct 2003 | INR | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.46 (-9.81%) | 800 |
29 Oct 2003 | INR | 4 | 4.69 | 4 | 4.69 | 4.69 | +0.29 (+6.59%) | 805 |
28 Oct 2003 | INR | 3.8 | 4.4 | 3.8 | 4.4 | 4.4 | +0.23 (+5.52%) | 2,155 |
27 Oct 2003 | INR | 4 | 4.35 | 4 | 4.17 | 4.17 | -0.23 (-5.23%) | 400 |
24 Oct 2003 | INR | 3.8 | 4.4 | 3.8 | 4.4 | 4.4 | +0.4 (+10%) | 700 |
23 Oct 2003 | INR | 4.01 | 4.01 | 4 | 4 | 4 | -0.03 (-0.74%) | 2,255 |
22 Oct 2003 | INR | 4 | 4.03 | 4 | 4.03 | 4.03 | -0.3 (-6.93%) | 600 |
21 Oct 2003 | INR | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | -0.47 (-9.79%) | 1,250 |
20 Oct 2003 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.3 (+6.67%) | 300 |
17 Oct 2003 | INR | 4.02 | 4.89 | 4.01 | 4.5 | 4.5 | +0.05 (+1.12%) | 2,700 |