Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2003 | INR | 6.25 | 6.7 | 6.1 | 6.1 | 6.1 | +0.05 (+0.83%) | 54,600 |
22 Oct 2003 | INR | 6.15 | 6.25 | 6.05 | 6.05 | 6.05 | +0.05 (+0.83%) | 59,000 |
21 Oct 2003 | INR | 6.6 | 6.6 | 6 | 6 | 6 | -0.55 (-8.40%) | 62,000 |
20 Oct 2003 | INR | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | +0.56 (+9.35%) | 66,750 |
17 Oct 2003 | INR | 5.98 | 6 | 5.95 | 5.99 | 5.99 | -0.21 (-3.39%) | 59,100 |
16 Oct 2003 | INR | 6 | 6.2 | 5.55 | 6.2 | 6.2 | +0.15 (+2.48%) | 75,000 |
15 Oct 2003 | INR | 6.2 | 6.2 | 5.75 | 6.05 | 6.05 | +0.15 (+2.54%) | 64,350 |
14 Oct 2003 | INR | 5.7 | 5.9 | 5.35 | 5.9 | 5.9 | +0.5 (+9.26%) | 65,000 |
13 Oct 2003 | INR | 4.6 | 5.4 | 4.6 | 5.4 | 5.4 | +0.9 (+20%) | 69,730 |
10 Oct 2003 | INR | 4.25 | 4.5 | 4.15 | 4.5 | 4.5 | +0.66 (+17.19%) | 84,500 |
9 Oct 2003 | INR | 3.25 | 3.84 | 3.1 | 3.84 | 3.84 | +0.64 (+20%) | 79,550 |
8 Oct 2003 | INR | 3.15 | 3.2 | 3.02 | 3.2 | 3.2 | +0.2 (+6.67%) | 16,000 |
7 Oct 2003 | INR | 3.1 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 24,000 |
6 Oct 2003 | INR | 3 | 3.3 | 3 | 3.1 | 3.1 | -0.18 (-5.49%) | 22,000 |
3 Oct 2003 | INR | 3.05 | 3.35 | 3.05 | 3.28 | 3.28 | +0.06 (+1.86%) | 28,000 |
2 Oct 2003 | INR | 0 | 0 | 0 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 3.3 | 3.3 | 3.05 | 3.22 | 3.22 | +0.09 (+2.88%) | 12,000 |
30 Sep 2003 | INR | 3.28 | 3.28 | 3 | 3.13 | 3.13 | -0.02 (-0.63%) | 14,000 |
29 Sep 2003 | INR | 3.25 | 3.25 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 16,000 |
26 Sep 2003 | INR | 3.15 | 3.15 | 3 | 3 | 3 | -0.01 (-0.33%) | 16,000 |
25 Sep 2003 | INR | 3.05 | 3.15 | 3 | 3.01 | 3.01 | +0.02 (+0.67%) | 20,000 |
24 Sep 2003 | INR | 3.1 | 3.1 | 2.99 | 2.99 | 2.99 | -0.14 (-4.47%) | 12,000 |
23 Sep 2003 | INR | 3.04 | 3.35 | 3.04 | 3.13 | 3.13 | -0.32 (-9.28%) | 22,190 |
22 Sep 2003 | INR | 3.05 | 3.45 | 2.75 | 3.45 | 3.45 | +0.35 (+11.29%) | 19,000 |
19 Sep 2003 | INR | 3.08 | 3.1 | 3.01 | 3.1 | 3.1 | +0.07 (+2.31%) | 20,500 |
18 Sep 2003 | INR | 3 | 3.05 | 2.85 | 3.03 | 3.03 | -0.01 (-0.33%) | 19,440 |
17 Sep 2003 | INR | 2.8 | 3.04 | 2.8 | 3.04 | 3.04 | -0.16 (-5%) | 16,000 |
16 Sep 2003 | INR | 3.1 | 3.2 | 3.08 | 3.2 | 3.2 | +0.21 (+7.02%) | 12,000 |
15 Sep 2003 | INR | 3.01 | 3.1 | 2.99 | 2.99 | 2.99 | -0.19 (-5.97%) | 18,000 |
12 Sep 2003 | INR | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | -0.02 (-0.63%) | 16,000 |