Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2003 | INR | 2.76 | 2.9 | 2.76 | 2.8 | 2.8 | -0.1 (-3.45%) | 3,600 |
20 Nov 2003 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 1,000 |
19 Nov 2003 | INR | 3.25 | 3.25 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 2,500 |
18 Nov 2003 | INR | 3.25 | 3.25 | 3.2 | 3.2 | 3.2 | +0.04 (+1.27%) | 1,500 |
17 Nov 2003 | INR | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | +0.15 (+4.98%) | 1,100 |
14 Nov 2003 | INR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 400 |
13 Nov 2003 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 2,000 |
12 Nov 2003 | INR | 3.36 | 3.36 | 3.06 | 3.15 | 3.15 | -0.05 (-1.56%) | 8,000 |
11 Nov 2003 | INR | 2.9 | 3.2 | 2.9 | 3.2 | 3.2 | +0.15 (+4.92%) | 4,000 |
10 Nov 2003 | INR | 2.93 | 3.05 | 2.91 | 3.05 | 3.05 | 0.0 (0.0%) | 503 |
7 Nov 2003 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 1,100 |
6 Nov 2003 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.15 (+4.92%) | 700 |
5 Nov 2003 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.14 (+4.81%) | 1,000 |
4 Nov 2003 | INR | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.15 (-4.90%) | 500 |
3 Nov 2003 | INR | 3 | 3.06 | 2.82 | 3.06 | 3.06 | +0.14 (+4.79%) | 13,150 |
31 Oct 2003 | INR | 3.15 | 3.15 | 2.9 | 2.92 | 2.92 | -0.13 (-4.26%) | 3,600 |
30 Oct 2003 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 500 |
29 Oct 2003 | INR | 3.39 | 3.39 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 11,000 |
28 Oct 2003 | INR | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.16 (-4.72%) | 1,000 |
27 Oct 2003 | INR | 3.5 | 3.5 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,100 |
24 Oct 2003 | INR | 3.24 | 3.57 | 3.24 | 3.4 | 3.4 | 0.0 (0.0%) | 2,002 |
23 Oct 2003 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.15 (+4.62%) | 400 |
22 Oct 2003 | INR | 3.52 | 3.52 | 3.25 | 3.25 | 3.25 | -0.11 (-3.27%) | 800 |
21 Oct 2003 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.17 (-4.82%) | 5,000 |
20 Oct 2003 | INR | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.18 (-4.85%) | 11,600 |
17 Oct 2003 | INR | 3.71 | 3.99 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 18,700 |
16 Oct 2003 | INR | 3.75 | 4 | 3.75 | 3.9 | 3.9 | 0.0 (0.0%) | 2,600 |
15 Oct 2003 | INR | 3.9 | 4.15 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 4,100 |
14 Oct 2003 | INR | 3.9 | 4 | 3.85 | 4 | 4 | 0.0 (0.0%) | 4,900 |
13 Oct 2003 | INR | 4.3 | 4.3 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 3,700 |