Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2003 | INR | 11.3 | 11.3 | 11 | 11 | 11 | -0.81 (-6.86%) | 500 |
3 Nov 2003 | INR | 0 | 0 | 0 | 11.81 | 11.81 | 0.0 (0.0%) | 0 |
31 Oct 2003 | INR | 11.5 | 12 | 11.2 | 11.81 | 11.81 | -0.19 (-1.58%) | 2,345 |
30 Oct 2003 | INR | 11.75 | 12 | 11.75 | 12 | 12 | +0.05 (+0.42%) | 760 |
29 Oct 2003 | INR | 10.65 | 11.95 | 10.65 | 11.95 | 11.95 | +0.3 (+2.58%) | 260 |
28 Oct 2003 | INR | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | +0.15 (+1.30%) | 289 |
27 Oct 2003 | INR | 11.2 | 11.5 | 11.2 | 11.5 | 11.5 | +0.3 (+2.68%) | 1,000 |
24 Oct 2003 | INR | 11.65 | 11.65 | 11.2 | 11.2 | 11.2 | -0.2 (-1.75%) | 600 |
23 Oct 2003 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | +0.65 (+6.05%) | 100 |
22 Oct 2003 | INR | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | -0.55 (-4.87%) | 850 |
21 Oct 2003 | INR | 11.9 | 11.9 | 11.3 | 11.3 | 11.3 | -1.11 (-8.94%) | 700 |
20 Oct 2003 | INR | 10.34 | 12.62 | 10.34 | 12.41 | 12.41 | +0.93 (+8.10%) | 2,250 |
17 Oct 2003 | INR | 12.75 | 12.75 | 11.48 | 11.48 | 11.48 | -1.27 (-9.96%) | 4,100 |
16 Oct 2003 | INR | 13.97 | 13.97 | 12.65 | 12.75 | 12.75 | +0.05 (+0.39%) | 1,540 |
15 Oct 2003 | INR | 13.45 | 14.15 | 12.7 | 12.7 | 12.7 | -0.27 (-2.08%) | 1,950 |
14 Oct 2003 | INR | 13 | 13.01 | 12.97 | 12.97 | 12.97 | -1.43 (-9.93%) | 682 |
13 Oct 2003 | INR | 13.45 | 14.73 | 13.45 | 14.4 | 14.4 | +1 (+7.46%) | 1,550 |
10 Oct 2003 | INR | 12.55 | 13.4 | 12.55 | 13.4 | 13.4 | +1.21 (+9.93%) | 1,350 |
9 Oct 2003 | INR | 13.45 | 13.45 | 12.1 | 12.19 | 12.19 | -0.71 (-5.50%) | 2,000 |
8 Oct 2003 | INR | 12.6 | 12.9 | 11.72 | 12.9 | 12.9 | -0.1 (-0.77%) | 3,828 |
7 Oct 2003 | INR | 12.55 | 13 | 12.55 | 13 | 13 | +1 (+8.33%) | 700 |
6 Oct 2003 | INR | 12 | 12 | 12 | 12 | 12 | -0.25 (-2.04%) | 200 |
3 Oct 2003 | INR | 11.5 | 12.25 | 11.5 | 12.25 | 12.25 | 0.0 (0.0%) | 2,252 |
2 Oct 2003 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | +0.25 (+2.08%) | 100 |
30 Sep 2003 | INR | 11.55 | 12 | 11.55 | 12 | 12 | -0.4 (-3.23%) | 700 |
29 Sep 2003 | INR | 10.7 | 12.4 | 10.7 | 12.4 | 12.4 | +0.7 (+5.98%) | 650 |
26 Sep 2003 | INR | 13.8 | 13.8 | 11.7 | 11.7 | 11.7 | -0.85 (-6.77%) | 150 |
25 Sep 2003 | INR | 14.2 | 14.2 | 12.55 | 12.55 | 12.55 | -0.9 (-6.69%) | 125 |
24 Sep 2003 | INR | 12.5 | 13.45 | 12.5 | 13.45 | 13.45 | +0.9 (+7.17%) | 160 |