Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | INR | 3.23 | 3.95 | 3.23 | 3.88 | 3.88 | +0.23 (+6.30%) | 11,750 |
5 Nov 2003 | INR | 3.4 | 3.9 | 3.2 | 3.65 | 3.65 | +0.4 (+12.31%) | 7,500 |
4 Nov 2003 | INR | 3.1 | 3.89 | 3.1 | 3.25 | 3.25 | -0.41 (-11.20%) | 25,420 |
3 Nov 2003 | INR | 3.75 | 3.75 | 3.41 | 3.66 | 3.66 | -0.09 (-2.40%) | 8,600 |
31 Oct 2003 | INR | 4 | 4 | 3.6 | 3.75 | 3.75 | -0.05 (-1.32%) | 5,550 |
30 Oct 2003 | INR | 4 | 4 | 3.61 | 3.8 | 3.8 | -0.1 (-2.56%) | 8,600 |
29 Oct 2003 | INR | 3.76 | 3.9 | 3.75 | 3.9 | 3.9 | -0.1 (-2.50%) | 6,400 |
28 Oct 2003 | INR | 3.8 | 4.2 | 3.55 | 4 | 4 | 0.0 (0.0%) | 14,800 |
27 Oct 2003 | INR | 4.74 | 4.74 | 4 | 4 | 4 | +0.15 (+3.90%) | 1,850 |
24 Oct 2003 | INR | 3.75 | 4 | 3.75 | 3.85 | 3.85 | +0.24 (+6.65%) | 2,500 |
23 Oct 2003 | INR | 3.41 | 4.25 | 3.41 | 3.61 | 3.61 | -0.14 (-3.73%) | 3,500 |
22 Oct 2003 | INR | 4.8 | 4.8 | 3.75 | 3.75 | 3.75 | -0.25 (-6.25%) | 3,100 |
21 Oct 2003 | INR | 3.7 | 4 | 3.36 | 4 | 4 | +0.28 (+7.53%) | 10,200 |
20 Oct 2003 | INR | 3.63 | 3.8 | 3.6 | 3.72 | 3.72 | -0.14 (-3.63%) | 22,500 |
17 Oct 2003 | INR | 3.71 | 4.1 | 3.71 | 3.86 | 3.86 | -0.16 (-3.98%) | 8,500 |
16 Oct 2003 | INR | 3.6 | 4.11 | 3.6 | 4.02 | 4.02 | -0.43 (-9.66%) | 9,760 |
15 Oct 2003 | INR | 4.49 | 4.49 | 4.06 | 4.45 | 4.45 | +0.3 (+7.23%) | 7,000 |
14 Oct 2003 | INR | 4.05 | 4.58 | 4.05 | 4.15 | 4.15 | -0.3 (-6.74%) | 11,700 |
13 Oct 2003 | INR | 3.62 | 4.5 | 3.61 | 4.45 | 4.45 | -0.05 (-1.11%) | 15,195 |
10 Oct 2003 | INR | 4.7 | 4.7 | 4.25 | 4.5 | 4.5 | -0.1 (-2.17%) | 12,000 |
9 Oct 2003 | INR | 3.85 | 4.65 | 3.85 | 4.6 | 4.6 | +0.2 (+4.55%) | 6,750 |
8 Oct 2003 | INR | 3.95 | 4.5 | 3.6 | 4.4 | 4.4 | +0.19 (+4.51%) | 20,300 |
7 Oct 2003 | INR | 5.19 | 5.19 | 4.2 | 4.21 | 4.21 | -0.12 (-2.77%) | 13,072 |
6 Oct 2003 | INR | 4.73 | 4.73 | 4.2 | 4.33 | 4.33 | +0.33 (+8.25%) | 4,529 |
3 Oct 2003 | INR | 4.1 | 4.45 | 4 | 4 | 4 | -0.05 (-1.23%) | 5,614 |
2 Oct 2003 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 3.95 | 4.05 | 3.9 | 4.05 | 4.05 | -0.1 (-2.41%) | 4,260 |
30 Sep 2003 | INR | 4.3 | 4.5 | 4 | 4.15 | 4.15 | +0.16 (+4.01%) | 11,750 |
29 Sep 2003 | INR | 3.81 | 4.7 | 3.81 | 3.99 | 3.99 | -0.59 (-12.88%) | 22,455 |
26 Sep 2003 | INR | 4.65 | 4.88 | 4.55 | 4.58 | 4.58 | +0.28 (+6.51%) | 6,700 |