Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | INR | 29.7 | 29.7 | 28 | 29.25 | 29.25 | +0.95 (+3.36%) | 2,701 |
8 Dec 2003 | INR | 27.6 | 28.35 | 27.6 | 28.3 | 28.3 | +0.1 (+0.35%) | 460 |
5 Dec 2003 | INR | 29.7 | 29.7 | 28.15 | 28.2 | 28.2 | -1.4 (-4.73%) | 3,964 |
4 Dec 2003 | INR | 28.75 | 29.75 | 28.5 | 29.6 | 29.6 | +1.25 (+4.41%) | 7,100 |
3 Dec 2003 | INR | 27 | 28.8 | 27 | 28.35 | 28.35 | +0.85 (+3.09%) | 1,920 |
2 Dec 2003 | INR | 27.5 | 27.6 | 27.5 | 27.5 | 27.5 | +0.45 (+1.66%) | 500 |
1 Dec 2003 | INR | 27 | 27.3 | 27 | 27.05 | 27.05 | +1.05 (+4.04%) | 1,895 |
28 Nov 2003 | INR | 25.55 | 26.75 | 25.55 | 26 | 26 | -0.85 (-3.17%) | 4,750 |
27 Nov 2003 | INR | 26.5 | 27.45 | 26.4 | 26.85 | 26.85 | -0.15 (-0.56%) | 1,900 |
26 Nov 2003 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 27 | 27.05 | 27 | 27 | 27 | -0.75 (-2.70%) | 1,000 |
24 Nov 2003 | INR | 26.9 | 27.8 | 25.5 | 27.75 | 27.75 | +1.25 (+4.72%) | 1,410 |
21 Nov 2003 | INR | 26.25 | 26.8 | 26.25 | 26.5 | 26.5 | -1.1 (-3.99%) | 2 |
20 Nov 2003 | INR | 28.05 | 28.5 | 27.6 | 27.6 | 27.6 | -1.4 (-4.83%) | 750 |
19 Nov 2003 | INR | 29 | 29 | 28 | 29 | 29 | -0.25 (-0.85%) | 2,201 |
18 Nov 2003 | INR | 30.5 | 30.5 | 29.25 | 29.25 | 29.25 | -1.5 (-4.88%) | 3,550 |
17 Nov 2003 | INR | 30 | 30.8 | 29.5 | 30.75 | 30.75 | +2.1 (+7.33%) | 13,300 |
14 Nov 2003 | INR | 29.5 | 30 | 28.65 | 28.65 | 28.65 | -1.5 (-4.98%) | 2,460 |
13 Nov 2003 | INR | 30 | 30.6 | 27.7 | 30.15 | 30.15 | +1 (+3.43%) | 12,900 |
12 Nov 2003 | INR | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | +1.35 (+4.86%) | 2,125 |
11 Nov 2003 | INR | 27.25 | 27.8 | 27.25 | 27.8 | 27.8 | +1.3 (+4.91%) | 2,975 |
10 Nov 2003 | INR | 26 | 26.75 | 26 | 26.5 | 26.5 | +1 (+3.92%) | 2,650 |
7 Nov 2003 | INR | 26.45 | 26.6 | 25.1 | 25.5 | 25.5 | +0.15 (+0.59%) | 4,594 |
6 Nov 2003 | INR | 25.35 | 25.35 | 25 | 25.35 | 25.35 | +1.2 (+4.97%) | 4,670 |
5 Nov 2003 | INR | 24.15 | 24.15 | 22.7 | 24.15 | 24.15 | +1.15 (+5.00%) | 2,534 |
4 Nov 2003 | INR | 23 | 23 | 23 | 23 | 23 | +1.05 (+4.78%) | 100 |
3 Nov 2003 | INR | 21.95 | 21.95 | 21.7 | 21.95 | 21.95 | +1 (+4.77%) | 2,455 |
31 Oct 2003 | INR | 20 | 21 | 20 | 20.95 | 20.95 | +0.1 (+0.48%) | 1,400 |
30 Oct 2003 | INR | 19.9 | 20.85 | 19.55 | 20.85 | 20.85 | +0.85 (+4.25%) | 4,320 |
29 Oct 2003 | INR | 20 | 20 | 20 | 20 | 20 | -1 (-4.76%) | 1,800 |