Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2003 | INR | 8.55 | 8.8 | 8.55 | 8.8 | 1.76 | -0.22 (-2.44%) | 4,506 |
30 Oct 2003 | INR | 8.33 | 9.02 | 8.33 | 9.02 | 1.804 | -0.21 (-2.28%) | 2,367 |
29 Oct 2003 | INR | 8.5 | 9.47 | 7.82 | 9.23 | 1.846 | +0.62 (+7.20%) | 2,669 |
28 Oct 2003 | INR | 8.99 | 9 | 8.61 | 8.61 | 1.722 | -0.38 (-4.23%) | 4,614 |
27 Oct 2003 | INR | 7.65 | 9 | 7.65 | 8.99 | 1.798 | +1.29 (+16.75%) | 2,038 |
24 Oct 2003 | INR | 6.61 | 7.92 | 6.61 | 7.7 | 1.54 | +0.5 (+6.94%) | 126 |
23 Oct 2003 | INR | 7.07 | 8 | 7.07 | 7.2 | 1.44 | -0.3 (-4%) | 92 |
22 Oct 2003 | INR | 7.4 | 8.49 | 7.4 | 7.5 | 1.5 | -0.67 (-8.20%) | 238 |
21 Oct 2003 | INR | 8.16 | 8.17 | 8.16 | 8.17 | 1.634 | -0.85 (-9.42%) | 937 |
20 Oct 2003 | INR | 8.76 | 9.05 | 8.76 | 9.02 | 1.804 | +0.22 (+2.50%) | 6,448 |
17 Oct 2003 | INR | 8.77 | 9.05 | 8.77 | 8.8 | 1.76 | +0.17 (+1.97%) | 3,092 |
16 Oct 2003 | INR | 8.05 | 9.25 | 8.05 | 8.63 | 1.726 | +0.12 (+1.41%) | 1,230 |
15 Oct 2003 | INR | 8.13 | 9.38 | 8.13 | 8.51 | 1.702 | -0.49 (-5.44%) | 3,983 |
14 Oct 2003 | INR | 8.91 | 9.5 | 8.91 | 9 | 1.8 | -0.89 (-9.00%) | 5,692 |
13 Oct 2003 | INR | 8.3 | 10.12 | 8.3 | 9.89 | 1.978 | +0.69 (+7.50%) | 7,233 |
10 Oct 2003 | INR | 9.05 | 9.2 | 9.05 | 9.2 | 1.84 | +0.14 (+1.55%) | 605 |
9 Oct 2003 | INR | 8.35 | 9.25 | 8.35 | 9.06 | 1.812 | -0.19 (-2.05%) | 911 |
8 Oct 2003 | INR | 9 | 9.25 | 8.8 | 9.25 | 1.85 | -0.25 (-2.63%) | 3,059 |
7 Oct 2003 | INR | 9.5 | 9.7 | 8.95 | 9.5 | 1.9 | -0.4 (-4.04%) | 3,620 |
6 Oct 2003 | INR | 9.85 | 9.9 | 9.85 | 9.9 | 1.98 | +0.9 (+10%) | 1,597 |
3 Oct 2003 | INR | 8.65 | 9 | 8.65 | 9 | 1.8 | -0.1 (-1.10%) | 241 |
2 Oct 2003 | INR | 0 | 0 | 0 | 9.1 | 1.82 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 9.55 | 10.25 | 9.1 | 9.1 | 1.82 | -0.83 (-8.36%) | 3,817 |
30 Sep 2003 | INR | 9.01 | 9.93 | 9.01 | 9.93 | 1.986 | +0.9 (+9.97%) | 2,102 |
29 Sep 2003 | INR | 8.5 | 9.7 | 8.5 | 9.03 | 1.806 | +0.2 (+2.27%) | 1,677 |
26 Sep 2003 | INR | 8.02 | 8.83 | 8.02 | 8.83 | 1.766 | +0.8 (+9.96%) | 780 |
25 Sep 2003 | INR | 7.4 | 8.62 | 7.4 | 8.03 | 1.606 | +0.17 (+2.16%) | 725 |
24 Sep 2003 | INR | 7.45 | 8.4 | 7.45 | 7.86 | 1.572 | -0.14 (-1.75%) | 792 |
23 Sep 2003 | INR | 7.35 | 8 | 7.34 | 8 | 1.6 | -0.06 (-0.74%) | 445 |
22 Sep 2003 | INR | 7.75 | 8.06 | 7.75 | 8.06 | 1.612 | -0.44 (-5.18%) | 309 |