Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2003 | INR | 75 | 76 | 73.9 | 73.9 | 73.9 | -1.5 (-1.99%) | 6,054 |
20 Oct 2003 | INR | 74 | 75.4 | 73.3 | 75.4 | 75.4 | +3.55 (+4.94%) | 13,941 |
17 Oct 2003 | INR | 71.5 | 71.85 | 69.05 | 71.85 | 71.85 | +3.4 (+4.97%) | 59,178 |
16 Oct 2003 | INR | 67.5 | 68.45 | 67.15 | 68.45 | 68.45 | +3.25 (+4.98%) | 37,643 |
15 Oct 2003 | INR | 60.5 | 65.45 | 60.5 | 65.2 | 65.2 | +2.85 (+4.57%) | 51,193 |
14 Oct 2003 | INR | 67.45 | 67.45 | 61.7 | 62.35 | 62.35 | -1.9 (-2.96%) | 97,150 |
13 Oct 2003 | INR | 64.25 | 64.25 | 64 | 64.25 | 64.25 | +3.05 (+4.98%) | 9,935 |
10 Oct 2003 | INR | 61.2 | 61.2 | 61.2 | 61.2 | 61.2 | +2.9 (+4.97%) | 3,850 |
9 Oct 2003 | INR | 58.25 | 58.3 | 57.15 | 58.3 | 58.3 | +2.75 (+4.95%) | 5,285 |
8 Oct 2003 | INR | 54.5 | 55.55 | 54.5 | 55.55 | 55.55 | +2.6 (+4.91%) | 24,919 |
7 Oct 2003 | INR | 52.5 | 52.95 | 52.5 | 52.95 | 52.95 | +2.5 (+4.96%) | 27,144 |
6 Oct 2003 | INR | 50.4 | 50.45 | 49.7 | 50.45 | 50.45 | +2.4 (+4.99%) | 23,152 |
3 Oct 2003 | INR | 47.9 | 48.05 | 47 | 48.05 | 48.05 | +2.25 (+4.91%) | 19,809 |
2 Oct 2003 | INR | 0 | 0 | 0 | 45.8 | 45.8 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 45.55 | 47 | 45.5 | 45.8 | 45.8 | +1 (+2.23%) | 21,144 |
30 Sep 2003 | INR | 45.95 | 46 | 44.7 | 44.8 | 44.8 | -0.2 (-0.44%) | 16,950 |
29 Sep 2003 | INR | 46.4 | 46.75 | 44.15 | 45 | 45 | 0.0 (0.0%) | 17,574 |
26 Sep 2003 | INR | 45.5 | 46.5 | 44.5 | 45 | 45 | 0.0 (0.0%) | 9,522 |
25 Sep 2003 | INR | 45 | 46 | 45 | 45 | 45 | +0.75 (+1.69%) | 7,510 |
24 Sep 2003 | INR | 43.5 | 44.4 | 43.5 | 44.25 | 44.25 | +1.75 (+4.12%) | 2,145 |
23 Sep 2003 | INR | 43 | 43.5 | 42.5 | 42.5 | 42.5 | -0.05 (-0.12%) | 986 |
22 Sep 2003 | INR | 42.5 | 43.9 | 42.5 | 42.55 | 42.55 | +0.2 (+0.47%) | 3,900 |
19 Sep 2003 | INR | 42.25 | 42.35 | 42.25 | 42.35 | 42.35 | -0.5 (-1.17%) | 650 |
18 Sep 2003 | INR | 43.7 | 44.75 | 42.35 | 42.85 | 42.85 | -1.65 (-3.71%) | 5,800 |
17 Sep 2003 | INR | 44.5 | 45 | 44 | 44.5 | 44.5 | +0.75 (+1.71%) | 3,470 |
16 Sep 2003 | INR | 41.1 | 43.75 | 40.45 | 43.75 | 43.75 | +1.5 (+3.55%) | 2,500 |
15 Sep 2003 | INR | 43 | 44.5 | 42 | 42.25 | 42.25 | -1.6 (-3.65%) | 3,450 |
12 Sep 2003 | INR | 43.6 | 44 | 43.6 | 43.85 | 43.85 | -0.55 (-1.24%) | 2,512 |
11 Sep 2003 | INR | 45.6 | 45.6 | 44.4 | 44.4 | 44.4 | -2.3 (-4.93%) | 5,860 |
10 Sep 2003 | INR | 44.05 | 46.75 | 44 | 46.7 | 46.7 | +1.35 (+2.98%) | 1,171 |