Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2003 | INR | 10.35 | 10.39 | 9.76 | 9.76 | 9.76 | -0.14 (-1.41%) | 2,850 |
28 Nov 2003 | INR | 9.62 | 9.9 | 9.61 | 9.9 | 9.9 | -0.21 (-2.08%) | 900 |
27 Nov 2003 | INR | 10 | 10.11 | 10 | 10.11 | 10.11 | +0.24 (+2.43%) | 1,400 |
26 Nov 2003 | INR | 0 | 0 | 0 | 9.87 | 9.87 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 9.87 | 10.2 | 9.87 | 9.87 | 9.87 | -0.51 (-4.91%) | 4,200 |
24 Nov 2003 | INR | 10.95 | 10.95 | 10.38 | 10.38 | 10.38 | -0.54 (-4.95%) | 600 |
21 Nov 2003 | INR | 11 | 11 | 10.92 | 10.92 | 10.92 | -0.57 (-4.96%) | 800 |
20 Nov 2003 | INR | 10.55 | 11.5 | 10.55 | 11.49 | 11.49 | +0.4 (+3.61%) | 1,800 |
19 Nov 2003 | INR | 11.1 | 11.1 | 11.05 | 11.09 | 11.09 | +0.51 (+4.82%) | 3,550 |
18 Nov 2003 | INR | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | +0.5 (+4.96%) | 2,600 |
17 Nov 2003 | INR | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | +0.87 (+9.45%) | 1,100 |
14 Nov 2003 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | +0.43 (+4.90%) | 300 |
13 Nov 2003 | INR | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.41 (+4.90%) | 450 |
12 Nov 2003 | INR | 0 | 0 | 0 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
11 Nov 2003 | INR | 0 | 0 | 0 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
10 Nov 2003 | INR | 0 | 0 | 0 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
7 Nov 2003 | INR | 0 | 0 | 0 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
6 Nov 2003 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.39 (-4.45%) | 700 |
5 Nov 2003 | INR | 8.8 | 8.8 | 8.76 | 8.76 | 8.76 | -0.46 (-4.99%) | 1,450 |
4 Nov 2003 | INR | 9.23 | 9.23 | 9.22 | 9.22 | 9.22 | -0.48 (-4.95%) | 1,500 |
3 Nov 2003 | INR | 9.7 | 9.71 | 9.7 | 9.7 | 9.7 | -0.48 (-4.72%) | 400 |
31 Oct 2003 | INR | 10.04 | 10.25 | 10.03 | 10.18 | 10.18 | -0.37 (-3.51%) | 5,950 |
30 Oct 2003 | INR | 11 | 11 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 11,400 |
29 Oct 2003 | INR | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | -0.58 (-4.97%) | 500 |
28 Oct 2003 | INR | 11.68 | 12.74 | 11.68 | 11.68 | 11.68 | -0.61 (-4.96%) | 1,200 |
27 Oct 2003 | INR | 13.57 | 13.57 | 12.29 | 12.29 | 12.29 | -0.03 (-0.24%) | 4,295 |
24 Oct 2003 | INR | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | +0.58 (+4.94%) | 1,100 |
23 Oct 2003 | INR | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | +0.55 (+4.92%) | 1,000 |
22 Oct 2003 | INR | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | +0.53 (+4.97%) | 1,300 |
21 Oct 2003 | INR | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | +0.5 (+4.92%) | 4,100 |