Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | INR | 94.95 | 94.95 | 93 | 94.95 | 94.95 | +1.85 (+1.99%) | 2,625 |
8 Dec 2003 | INR | 91.3 | 93.1 | 89.5 | 93.1 | 93.1 | +1.8 (+1.97%) | 26,328 |
5 Dec 2003 | INR | 91.6 | 91.6 | 88.1 | 91.3 | 91.3 | +1.45 (+1.61%) | 27,030 |
4 Dec 2003 | INR | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | +1.75 (+1.99%) | 2,325 |
3 Dec 2003 | INR | 88.1 | 88.1 | 88.1 | 88.1 | 88.1 | +1.7 (+1.97%) | 1,552 |
2 Dec 2003 | INR | 86.4 | 86.4 | 86.4 | 86.4 | 86.4 | +1.65 (+1.95%) | 2,115 |
1 Dec 2003 | INR | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | +1.65 (+1.99%) | 2,051 |
28 Nov 2003 | INR | 83.1 | 83.1 | 83.1 | 83.1 | 83.1 | +1.6 (+1.96%) | 2,155 |
27 Nov 2003 | INR | 81.5 | 81.5 | 81.5 | 81.5 | 81.5 | +1.55 (+1.94%) | 5,666 |
26 Nov 2003 | INR | 0 | 0 | 0 | 79.95 | 79.95 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | +1.55 (+1.98%) | 3,350 |
24 Nov 2003 | INR | 75.4 | 78.4 | 75.4 | 78.4 | 78.4 | +1.5 (+1.95%) | 8,325 |
21 Nov 2003 | INR | 76.9 | 76.9 | 76.9 | 76.9 | 76.9 | -1.55 (-1.98%) | 350 |
20 Nov 2003 | INR | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -1.6 (-2.00%) | 2,050 |
19 Nov 2003 | INR | 80.2 | 80.2 | 80.05 | 80.05 | 80.05 | -1.6 (-1.96%) | 1,875 |
18 Nov 2003 | INR | 81.65 | 82 | 81.65 | 81.65 | 81.65 | -1.65 (-1.98%) | 12,076 |
17 Nov 2003 | INR | 83.3 | 83.3 | 83.3 | 83.3 | 83.3 | -3.35 (-3.87%) | 3,150 |
14 Nov 2003 | INR | 87 | 87 | 86.65 | 86.65 | 86.65 | -1.75 (-1.98%) | 2,750 |
13 Nov 2003 | INR | 89.5 | 89.5 | 85.5 | 88.4 | 88.4 | +3.15 (+3.70%) | 25,916 |
12 Nov 2003 | INR | 84.95 | 85.25 | 83 | 85.25 | 85.25 | +4.05 (+4.99%) | 6,976 |
11 Nov 2003 | INR | 79.85 | 81.2 | 76.35 | 81.2 | 81.2 | +3.85 (+4.98%) | 16,829 |
10 Nov 2003 | INR | 76.95 | 77.35 | 74.05 | 77.35 | 77.35 | +3.65 (+4.95%) | 23,557 |
7 Nov 2003 | INR | 72 | 73.7 | 69.35 | 73.7 | 73.7 | +3.5 (+4.99%) | 21,092 |
6 Nov 2003 | INR | 71.3 | 71.3 | 68.3 | 70.2 | 70.2 | +2.25 (+3.31%) | 26,894 |
5 Nov 2003 | INR | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | +3.2 (+4.94%) | 3,750 |
4 Nov 2003 | INR | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | +3.05 (+4.94%) | 1,864 |
3 Nov 2003 | INR | 61.7 | 61.7 | 61.7 | 61.7 | 61.7 | +2.9 (+4.93%) | 1,575 |
31 Oct 2003 | INR | 58.45 | 59 | 58 | 58.8 | 58.8 | +1.35 (+2.35%) | 2,155 |
30 Oct 2003 | INR | 55.7 | 59 | 55.7 | 57.45 | 57.45 | -1.15 (-1.96%) | 3,600 |
29 Oct 2003 | INR | 57.1 | 59.1 | 57.1 | 58.6 | 58.6 | -1 (-1.68%) | 3,425 |