Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | INR | 8.77 | 9 | 8.26 | 8.86 | 8.86 | +0.14 (+1.61%) | 134,750 |
21 Nov 2003 | INR | 8.5 | 8.8 | 8 | 8.72 | 8.72 | +0.22 (+2.59%) | 125,000 |
20 Nov 2003 | INR | 7.95 | 8.5 | 7.95 | 8.5 | 8.5 | +0.61 (+7.73%) | 216,000 |
19 Nov 2003 | INR | 7.85 | 8 | 7.85 | 7.89 | 7.89 | -0.26 (-3.19%) | 48,000 |
18 Nov 2003 | INR | 7.75 | 8.29 | 7.75 | 8.15 | 8.15 | +0.5 (+6.54%) | 86,500 |
17 Nov 2003 | INR | 7.32 | 8 | 7.3 | 7.65 | 7.65 | -0.13 (-1.67%) | 33,000 |
14 Nov 2003 | INR | 7.8 | 7.95 | 7.26 | 7.78 | 7.78 | -0.17 (-2.14%) | 69,000 |
13 Nov 2003 | INR | 7.52 | 7.95 | 7.52 | 7.95 | 7.95 | -0.15 (-1.85%) | 16,000 |
12 Nov 2003 | INR | 7.9 | 8.1 | 7.6 | 8.1 | 8.1 | -0.04 (-0.49%) | 37,000 |
11 Nov 2003 | INR | 7.8 | 8.14 | 7.5 | 8.14 | 8.14 | +0.18 (+2.26%) | 43,010 |
10 Nov 2003 | INR | 7.5 | 7.99 | 7.25 | 7.96 | 7.96 | +0.46 (+6.13%) | 33,000 |
7 Nov 2003 | INR | 7.4 | 7.5 | 7.31 | 7.5 | 7.5 | +0.01 (+0.13%) | 18,000 |
6 Nov 2003 | INR | 7.15 | 7.5 | 7.1 | 7.49 | 7.49 | +0.39 (+5.49%) | 35,000 |
5 Nov 2003 | INR | 7 | 7.1 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 36,000 |
4 Nov 2003 | INR | 6.61 | 7.03 | 6.61 | 7 | 7 | +0.19 (+2.79%) | 29,000 |
3 Nov 2003 | INR | 6.99 | 7.01 | 6.7 | 6.81 | 6.81 | -0.09 (-1.30%) | 58,000 |
31 Oct 2003 | INR | 6.52 | 6.9 | 6.32 | 6.9 | 6.9 | +0.2 (+2.99%) | 32,000 |
30 Oct 2003 | INR | 6.54 | 6.74 | 6.4 | 6.7 | 6.7 | +0.2 (+3.08%) | 34,000 |
29 Oct 2003 | INR | 6.21 | 6.5 | 6.21 | 6.5 | 6.5 | +0.3 (+4.84%) | 59,000 |
28 Oct 2003 | INR | 6.16 | 6.25 | 6.15 | 6.2 | 6.2 | +0.09 (+1.47%) | 30,000 |
27 Oct 2003 | INR | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.09 (-1.45%) | 4,000 |
24 Oct 2003 | INR | 6.13 | 6.2 | 6.13 | 6.2 | 6.2 | +0.05 (+0.81%) | 10,000 |
23 Oct 2003 | INR | 6.2 | 6.2 | 6.1 | 6.15 | 6.15 | +0.04 (+0.65%) | 19,900 |
22 Oct 2003 | INR | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | -0.09 (-1.45%) | 12,000 |
21 Oct 2003 | INR | 6.11 | 6.2 | 6.11 | 6.2 | 6.2 | -0.3 (-4.62%) | 47,000 |
20 Oct 2003 | INR | 6.11 | 6.5 | 6.11 | 6.5 | 6.5 | 0.0 (0.0%) | 54,000 |
17 Oct 2003 | INR | 6.1 | 6.5 | 6.1 | 6.5 | 6.5 | +0.4 (+6.56%) | 59,000 |
16 Oct 2003 | INR | 6.02 | 6.1 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 11,000 |
15 Oct 2003 | INR | 6.1 | 6.1 | 6 | 6 | 6 | -0.15 (-2.44%) | 14,000 |
14 Oct 2003 | INR | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | +0.15 (+2.50%) | 25,000 |