Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2003 | INR | 37.75 | 38 | 37.5 | 37.5 | 37.5 | -0.6 (-1.57%) | 2,300 |
4 Nov 2003 | INR | 36.5 | 39 | 36.5 | 38.1 | 38.1 | -0.15 (-0.39%) | 9,000 |
3 Nov 2003 | INR | 36 | 39.7 | 36 | 38.25 | 38.25 | +0.25 (+0.66%) | 6,502 |
31 Oct 2003 | INR | 36.5 | 38.05 | 36.5 | 38 | 38 | +0.5 (+1.33%) | 21,330 |
30 Oct 2003 | INR | 36 | 37.5 | 36 | 37.5 | 37.5 | +0.05 (+0.13%) | 6,200 |
29 Oct 2003 | INR | 34.5 | 37.45 | 34.5 | 37.45 | 37.45 | +0.95 (+2.60%) | 1,400 |
28 Oct 2003 | INR | 37 | 38 | 36.5 | 36.5 | 36.5 | -0.5 (-1.35%) | 18,800 |
27 Oct 2003 | INR | 36.5 | 38 | 36.5 | 37 | 37 | -1.75 (-4.52%) | 5,600 |
24 Oct 2003 | INR | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.1 (-0.26%) | 1,200 |
23 Oct 2003 | INR | 36 | 38.9 | 36 | 38.85 | 38.85 | +1.85 (+5%) | 3,320 |
22 Oct 2003 | INR | 39 | 39 | 36.5 | 37 | 37 | -0.75 (-1.99%) | 1,620 |
21 Oct 2003 | INR | 38.05 | 38.05 | 37.75 | 37.75 | 37.75 | -0.8 (-2.08%) | 3,750 |
20 Oct 2003 | INR | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | +0.45 (+1.18%) | 200 |
17 Oct 2003 | INR | 40.9 | 40.9 | 38.1 | 38.1 | 38.1 | -0.9 (-2.31%) | 2,950 |
16 Oct 2003 | INR | 39 | 39 | 38 | 39 | 39 | +0.5 (+1.30%) | 4,000 |
15 Oct 2003 | INR | 38.7 | 38.7 | 38.5 | 38.5 | 38.5 | +0.5 (+1.32%) | 1,218 |
14 Oct 2003 | INR | 37.8 | 38.95 | 37.5 | 38 | 38 | +0.2 (+0.53%) | 6,468 |
13 Oct 2003 | INR | 37.5 | 38.5 | 37.5 | 37.8 | 37.8 | +0.55 (+1.48%) | 5,950 |
10 Oct 2003 | INR | 36.6 | 37.25 | 36.6 | 37.25 | 37.25 | -0.25 (-0.67%) | 1,600 |
9 Oct 2003 | INR | 37.2 | 38.5 | 37.2 | 37.5 | 37.5 | 0.0 (0.0%) | 2,690 |
8 Oct 2003 | INR | 36.25 | 37.5 | 35.4 | 37.5 | 37.5 | -0.2 (-0.53%) | 6,950 |
7 Oct 2003 | INR | 36.15 | 37.7 | 36.15 | 37.7 | 37.7 | -0.3 (-0.79%) | 1,100 |
6 Oct 2003 | INR | 37.5 | 38.9 | 37 | 38 | 38 | +0.7 (+1.88%) | 1,700 |
3 Oct 2003 | INR | 38.75 | 38.75 | 37.25 | 37.3 | 37.3 | -0.7 (-1.84%) | 2,400 |
2 Oct 2003 | INR | 0 | 0 | 0 | 38 | 38 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 36 | 38.2 | 36 | 38 | 38 | +1 (+2.70%) | 980 |
30 Sep 2003 | INR | 38.75 | 38.75 | 35.7 | 37 | 37 | 0.0 (0.0%) | 2,300 |
29 Sep 2003 | INR | 37 | 37 | 36.05 | 37 | 37 | +0.5 (+1.37%) | 2,200 |
26 Sep 2003 | INR | 36.95 | 36.95 | 36 | 36.5 | 36.5 | +0.25 (+0.69%) | 1,602 |
25 Sep 2003 | INR | 34.3 | 36.25 | 34.3 | 36.25 | 36.25 | -0.15 (-0.41%) | 4,420 |