Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2003 | INR | 7.15 | 7.87 | 7.15 | 7.53 | 7.53 | +0.43 (+6.06%) | 6,206 |
3 Nov 2003 | INR | 8.3 | 8.47 | 7 | 7.1 | 7.1 | -1.25 (-14.97%) | 4,821 |
31 Oct 2003 | INR | 8 | 8.7 | 8 | 8.35 | 8.35 | +0.1 (+1.21%) | 7,705 |
30 Oct 2003 | INR | 8.4 | 8.5 | 8.1 | 8.25 | 8.25 | -0.3 (-3.51%) | 7,850 |
29 Oct 2003 | INR | 8.74 | 8.75 | 8.51 | 8.55 | 8.55 | -0.04 (-0.47%) | 2,500 |
28 Oct 2003 | INR | 8.05 | 8.59 | 8.05 | 8.59 | 8.59 | +0.54 (+6.71%) | 3,100 |
27 Oct 2003 | INR | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | -0.66 (-7.58%) | 2,300 |
24 Oct 2003 | INR | 7.65 | 8.71 | 7.65 | 8.71 | 8.71 | +0.91 (+11.67%) | 200 |
23 Oct 2003 | INR | 7.57 | 7.81 | 7.57 | 7.8 | 7.8 | -0.45 (-5.45%) | 800 |
22 Oct 2003 | INR | 6.3 | 8.25 | 6.3 | 8.25 | 8.25 | +0.55 (+7.14%) | 1,400 |
21 Oct 2003 | INR | 6.49 | 8.25 | 6.49 | 7.7 | 7.7 | -0.38 (-4.70%) | 8,003 |
20 Oct 2003 | INR | 7.82 | 8.08 | 7.82 | 8.08 | 8.08 | -0.52 (-6.05%) | 500 |
17 Oct 2003 | INR | 9 | 9 | 8.6 | 8.6 | 8.6 | -0.35 (-3.91%) | 10,449 |
16 Oct 2003 | INR | 8.75 | 9 | 8.75 | 8.95 | 8.95 | +0.02 (+0.22%) | 13,100 |
15 Oct 2003 | INR | 8.5 | 9.45 | 8.5 | 8.93 | 8.93 | +0.39 (+4.57%) | 6,198 |
14 Oct 2003 | INR | 8.35 | 9 | 8.35 | 8.54 | 8.54 | -0.46 (-5.11%) | 6,825 |
13 Oct 2003 | INR | 10.5 | 10.5 | 9 | 9 | 9 | -0.4 (-4.26%) | 5,875 |
10 Oct 2003 | INR | 9.11 | 9.5 | 9.11 | 9.4 | 9.4 | -0.35 (-3.59%) | 5,100 |
9 Oct 2003 | INR | 9.06 | 9.75 | 9.06 | 9.75 | 9.75 | +0.58 (+6.32%) | 17,975 |
8 Oct 2003 | INR | 9.1 | 9.3 | 9 | 9.17 | 9.17 | -0.03 (-0.33%) | 3,400 |
7 Oct 2003 | INR | 8.3 | 9.2 | 8.3 | 9.2 | 9.2 | +0.2 (+2.22%) | 5,874 |
6 Oct 2003 | INR | 9.55 | 9.55 | 8.86 | 9 | 9 | -0.46 (-4.86%) | 20,450 |
3 Oct 2003 | INR | 9.95 | 10.5 | 8.9 | 9.46 | 9.46 | -0.45 (-4.54%) | 65,001 |
2 Oct 2003 | INR | 0 | 0 | 0 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 9.1 | 10.5 | 9.1 | 9.91 | 9.91 | +0.69 (+7.48%) | 38,500 |
30 Sep 2003 | INR | 9.01 | 9.75 | 9 | 9.22 | 9.22 | +0.01 (+0.11%) | 14,001 |
29 Sep 2003 | INR | 8.6 | 9.8 | 8.6 | 9.21 | 9.21 | +0.46 (+5.26%) | 19,330 |
26 Sep 2003 | INR | 8.2 | 9 | 8.2 | 8.75 | 8.75 | +0.29 (+3.43%) | 11,850 |
25 Sep 2003 | INR | 8.1 | 8.49 | 8 | 8.46 | 8.46 | +0.16 (+1.93%) | 10,750 |
24 Sep 2003 | INR | 8.51 | 8.78 | 8.1 | 8.3 | 8.3 | -0.1 (-1.19%) | 34,150 |