Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2003 | INR | 5 | 5.3 | 4.75 | 4.75 | 4.75 | +0.35 (+7.95%) | 4,000 |
24 Oct 2003 | INR | 4.6 | 4.6 | 4.4 | 4.4 | 4.4 | +0.36 (+8.91%) | 3,251 |
23 Oct 2003 | INR | 3.9 | 4.25 | 3.8 | 4.04 | 4.04 | +0.09 (+2.28%) | 7,100 |
22 Oct 2003 | INR | 4.5 | 4.5 | 3.7 | 3.95 | 3.95 | -0.55 (-12.22%) | 4,751 |
21 Oct 2003 | INR | 4 | 4.5 | 4 | 4.5 | 4.5 | +0.15 (+3.45%) | 1,500 |
20 Oct 2003 | INR | 5.25 | 5.25 | 4.35 | 4.35 | 4.35 | -0.64 (-12.83%) | 2,000 |
17 Oct 2003 | INR | 5.4 | 5.4 | 4.55 | 4.99 | 4.99 | +0.19 (+3.96%) | 8,100 |
16 Oct 2003 | INR | 4.75 | 4.9 | 4.25 | 4.8 | 4.8 | -0.2 (-4%) | 6,100 |
15 Oct 2003 | INR | 5 | 5 | 5 | 5 | 5 | +0.7 (+16.28%) | 500 |
14 Oct 2003 | INR | 4.65 | 4.65 | 4.3 | 4.3 | 4.3 | -1 (-18.87%) | 8,100 |
13 Oct 2003 | INR | 5.4 | 6.24 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 5,300 |
10 Oct 2003 | INR | 5.65 | 5.65 | 4.55 | 5.3 | 5.3 | +0.15 (+2.91%) | 3,200 |
9 Oct 2003 | INR | 5.75 | 5.75 | 4.85 | 5.15 | 5.15 | -0.23 (-4.28%) | 4,700 |
8 Oct 2003 | INR | 5.15 | 5.9 | 4.69 | 5.38 | 5.38 | -0.47 (-8.03%) | 13,600 |
7 Oct 2003 | INR | 6.6 | 6.6 | 4.99 | 5.85 | 5.85 | -0.37 (-5.95%) | 20,250 |
6 Oct 2003 | INR | 5.8 | 6.29 | 5.64 | 6.22 | 6.22 | +0.96 (+18.25%) | 14,000 |
3 Oct 2003 | INR | 5.45 | 5.45 | 5 | 5.26 | 5.26 | -0.01 (-0.19%) | 9,700 |
2 Oct 2003 | INR | 0 | 0 | 0 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 5.55 | 5.55 | 4.8 | 5.27 | 5.27 | +0.37 (+7.55%) | 10,300 |
30 Sep 2003 | INR | 5.25 | 6 | 4.9 | 4.9 | 4.9 | -0.29 (-5.59%) | 6,000 |
29 Sep 2003 | INR | 4.35 | 5.55 | 4.35 | 5.19 | 5.19 | +0.35 (+7.23%) | 7,900 |
26 Sep 2003 | INR | 4.45 | 5.04 | 4.4 | 4.84 | 4.84 | +0.41 (+9.26%) | 4,300 |
25 Sep 2003 | INR | 3.95 | 4.44 | 3.75 | 4.43 | 4.43 | +0.53 (+13.59%) | 15,350 |
24 Sep 2003 | INR | 4.8 | 4.8 | 3.47 | 3.9 | 3.9 | -0.43 (-9.93%) | 16,850 |
23 Sep 2003 | INR | 4.9 | 4.9 | 3.81 | 4.33 | 4.33 | -0.02 (-0.46%) | 16,500 |
22 Sep 2003 | INR | 4.55 | 4.55 | 4.01 | 4.35 | 4.35 | -0.28 (-6.05%) | 6,500 |
19 Sep 2003 | INR | 4.75 | 5.1 | 4.05 | 4.63 | 4.63 | -0.42 (-8.32%) | 13,500 |
18 Sep 2003 | INR | 4.76 | 5.5 | 4.76 | 5.05 | 5.05 | +0.03 (+0.60%) | 1,550 |
17 Sep 2003 | INR | 5.05 | 5.05 | 5 | 5.02 | 5.02 | -0.23 (-4.38%) | 300 |
16 Sep 2003 | INR | 5 | 5.25 | 5 | 5.25 | 5.25 | +0.2 (+3.96%) | 2,200 |