Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2003 | INR | 4.95 | 5.05 | 4.9 | 5.05 | 5.05 | +0.2 (+4.12%) | 60,400 |
3 Dec 2003 | INR | 5.05 | 5.05 | 4.85 | 4.85 | 4.85 | -0.15 (-3%) | 58,600 |
2 Dec 2003 | INR | 5.3 | 5.3 | 4.9 | 5 | 5 | -0.25 (-4.76%) | 62,200 |
1 Dec 2003 | INR | 5.1 | 5.25 | 5.05 | 5.25 | 5.25 | +0.25 (+5%) | 57,400 |
28 Nov 2003 | INR | 5.05 | 5.15 | 5 | 5 | 5 | +0.05 (+1.01%) | 61,000 |
27 Nov 2003 | INR | 5.95 | 5.95 | 4.95 | 4.95 | 4.95 | -0.95 (-16.10%) | 60,400 |
26 Nov 2003 | INR | 0 | 0 | 0 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 6.25 | 6.25 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 75,000 |
24 Nov 2003 | INR | 6.8 | 6.8 | 5.9 | 5.95 | 5.95 | -0.75 (-11.19%) | 66,350 |
21 Nov 2003 | INR | 6.6 | 6.7 | 6.5 | 6.7 | 6.7 | +0.2 (+3.08%) | 60,400 |
20 Nov 2003 | INR | 6.45 | 6.5 | 6.35 | 6.5 | 6.5 | +0.15 (+2.36%) | 55,000 |
19 Nov 2003 | INR | 6.2 | 6.35 | 6.2 | 6.35 | 6.35 | +0.6 (+10.43%) | 57,000 |
18 Nov 2003 | INR | 5.85 | 5.9 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 61,000 |
17 Nov 2003 | INR | 5.85 | 5.95 | 5.8 | 5.8 | 5.8 | +0.1 (+1.75%) | 59,000 |
14 Nov 2003 | INR | 5.1 | 5.7 | 5.05 | 5.7 | 5.7 | +0.65 (+12.87%) | 57,900 |
13 Nov 2003 | INR | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | +0.25 (+5.21%) | 57,400 |
12 Nov 2003 | INR | 4.55 | 4.8 | 4.55 | 4.8 | 4.8 | +0.3 (+6.67%) | 56,400 |
11 Nov 2003 | INR | 5.25 | 5.3 | 4.5 | 4.5 | 4.5 | -0.69 (-13.29%) | 59,640 |
10 Nov 2003 | INR | 5.45 | 5.45 | 5.19 | 5.19 | 5.19 | -1.11 (-17.62%) | 58,100 |
7 Nov 2003 | INR | 6.55 | 6.55 | 6.3 | 6.3 | 6.3 | -0.2 (-3.08%) | 57,000 |
6 Nov 2003 | INR | 6.35 | 6.5 | 6.05 | 6.5 | 6.5 | +0.2 (+3.17%) | 59,770 |
5 Nov 2003 | INR | 6.4 | 6.5 | 6.3 | 6.3 | 6.3 | -0.45 (-6.67%) | 56,600 |
4 Nov 2003 | INR | 6.75 | 6.8 | 5.71 | 6.75 | 6.75 | -0.2 (-2.88%) | 57,400 |
3 Nov 2003 | INR | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | +0.35 (+5.30%) | 57,000 |
31 Oct 2003 | INR | 6.2 | 6.6 | 6.1 | 6.6 | 6.6 | +0.49 (+8.02%) | 47,330 |
30 Oct 2003 | INR | 6.4 | 7.25 | 6.1 | 6.11 | 6.11 | -0.19 (-3.02%) | 70,420 |
29 Oct 2003 | INR | 6.25 | 6.3 | 6.2 | 6.3 | 6.3 | +0.2 (+3.28%) | 46,600 |
28 Oct 2003 | INR | 6.5 | 6.5 | 6.1 | 6.1 | 6.1 | -0.25 (-3.94%) | 68,250 |
27 Oct 2003 | INR | 6.45 | 6.55 | 6.35 | 6.35 | 6.35 | +0.15 (+2.42%) | 51,000 |
24 Oct 2003 | INR | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.1 (+1.64%) | 54,600 |