Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | INR | 9.15 | 9.15 | 9 | 9.01 | 9.01 | -0.14 (-1.53%) | 3,300 |
5 Dec 2003 | INR | 8.51 | 9.15 | 8.51 | 9.15 | 9.15 | +0.83 (+9.98%) | 6,300 |
4 Dec 2003 | INR | 8.25 | 9 | 8.25 | 8.32 | 8.32 | -0.66 (-7.35%) | 2,000 |
3 Dec 2003 | INR | 9 | 9.1 | 8.53 | 8.98 | 8.98 | +0.32 (+3.70%) | 4,495 |
2 Dec 2003 | INR | 8.51 | 9 | 8.5 | 8.66 | 8.66 | -0.39 (-4.31%) | 16,893 |
1 Dec 2003 | INR | 9 | 9.05 | 8.65 | 9.05 | 9.05 | +0.54 (+6.35%) | 13,182 |
28 Nov 2003 | INR | 8.5 | 8.55 | 8.5 | 8.51 | 8.51 | +0.01 (+0.12%) | 1,000 |
27 Nov 2003 | INR | 8.5 | 8.5 | 8.4 | 8.5 | 8.5 | +0.24 (+2.91%) | 850 |
26 Nov 2003 | INR | 0 | 0 | 0 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | +0.01 (+0.12%) | 1,000 |
24 Nov 2003 | INR | 8.5 | 8.5 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 2,400 |
21 Nov 2003 | INR | 8.25 | 8.5 | 8.25 | 8.5 | 8.5 | -0.5 (-5.56%) | 400 |
20 Nov 2003 | INR | 8.5 | 9 | 8.5 | 9 | 9 | +0.4 (+4.65%) | 1,350 |
19 Nov 2003 | INR | 8 | 8.6 | 8 | 8.6 | 8.6 | -0.15 (-1.71%) | 1,700 |
18 Nov 2003 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 550 |
17 Nov 2003 | INR | 9 | 9 | 9 | 9 | 9 | -0.46 (-4.86%) | 1,115 |
14 Nov 2003 | INR | 9 | 9.74 | 9 | 9.46 | 9.46 | +0.46 (+5.11%) | 3,300 |
13 Nov 2003 | INR | 9 | 9 | 9 | 9 | 9 | -0.35 (-3.74%) | 5,000 |
12 Nov 2003 | INR | 8.3 | 9.35 | 8.25 | 9.35 | 9.35 | +0.85 (+10%) | 15,100 |
11 Nov 2003 | INR | 8.01 | 8.5 | 8 | 8.5 | 8.5 | -0.3 (-3.41%) | 3,000 |
10 Nov 2003 | INR | 8.9 | 8.9 | 8.25 | 8.8 | 8.8 | -0.2 (-2.22%) | 6,500 |
7 Nov 2003 | INR | 8.9 | 9.2 | 8.9 | 9 | 9 | +0.35 (+4.05%) | 5,500 |
6 Nov 2003 | INR | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | +0.4 (+4.85%) | 1,899 |
5 Nov 2003 | INR | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | -0.65 (-7.30%) | 300 |
4 Nov 2003 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.3 (-3.26%) | 900 |
3 Nov 2003 | INR | 9 | 9.2 | 9 | 9.2 | 9.2 | +0.2 (+2.22%) | 4,800 |
31 Oct 2003 | INR | 8.6 | 9 | 8.6 | 9 | 9 | +0.1 (+1.12%) | 3,500 |
30 Oct 2003 | INR | 9 | 9.2 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 1,750 |
29 Oct 2003 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 1,600 |
28 Oct 2003 | INR | 8.9 | 9 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 3,800 |