Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | INR | 5.6 | 5.98 | 5.25 | 5.75 | 5.75 | +0.31 (+5.70%) | 12,647 |
5 Nov 2003 | INR | 4.8 | 5.44 | 4.5 | 5.44 | 5.44 | +0.49 (+9.90%) | 9,743 |
4 Nov 2003 | INR | 4.65 | 4.95 | 4.65 | 4.95 | 4.95 | +0.27 (+5.77%) | 5,800 |
3 Nov 2003 | INR | 4.35 | 4.8 | 4.35 | 4.68 | 4.68 | -0.09 (-1.89%) | 721 |
31 Oct 2003 | INR | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | -0.04 (-0.83%) | 800 |
30 Oct 2003 | INR | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | -0.11 (-2.24%) | 1,300 |
29 Oct 2003 | INR | 4.71 | 5.43 | 4.71 | 4.92 | 4.92 | -0.02 (-0.40%) | 1,147 |
28 Oct 2003 | INR | 5 | 5 | 4.66 | 4.94 | 4.94 | -0.16 (-3.14%) | 2,896 |
27 Oct 2003 | INR | 4.66 | 5.1 | 4.6 | 5.1 | 5.1 | +0.05 (+0.99%) | 4,588 |
24 Oct 2003 | INR | 4.6 | 5.08 | 4.6 | 5.05 | 5.05 | +0.43 (+9.31%) | 6,974 |
23 Oct 2003 | INR | 5.1 | 5.1 | 4.6 | 4.62 | 4.62 | -0.34 (-6.85%) | 5,411 |
22 Oct 2003 | INR | 5.2 | 5.35 | 4.85 | 4.96 | 4.96 | -0.29 (-5.52%) | 8,853 |
21 Oct 2003 | INR | 5.35 | 5.39 | 5.25 | 5.25 | 5.25 | -0.55 (-9.48%) | 4,470 |
20 Oct 2003 | INR | 5.7 | 5.8 | 5.51 | 5.8 | 5.8 | -0.05 (-0.85%) | 4,022 |
17 Oct 2003 | INR | 5.9 | 6.15 | 5.85 | 5.85 | 5.85 | -0.06 (-1.02%) | 7,863 |
16 Oct 2003 | INR | 5.9 | 6.2 | 5.9 | 5.91 | 5.91 | -0.29 (-4.68%) | 11,325 |
15 Oct 2003 | INR | 5.81 | 6.2 | 5.8 | 6.2 | 6.2 | +0.56 (+9.93%) | 2,485 |
14 Oct 2003 | INR | 5.56 | 5.65 | 5.45 | 5.64 | 5.64 | -0.06 (-1.05%) | 7,902 |
13 Oct 2003 | INR | 6 | 6 | 5.45 | 5.7 | 5.7 | -0.29 (-4.84%) | 14,351 |
10 Oct 2003 | INR | 5.76 | 6 | 5.76 | 5.99 | 5.99 | +0.19 (+3.28%) | 10,008 |
9 Oct 2003 | INR | 5.6 | 6 | 5.6 | 5.8 | 5.8 | -0.1 (-1.69%) | 7,838 |
8 Oct 2003 | INR | 6.07 | 6.2 | 5.8 | 5.9 | 5.9 | -0.23 (-3.75%) | 14,777 |
7 Oct 2003 | INR | 6.15 | 6.25 | 6.12 | 6.13 | 6.13 | -0.02 (-0.33%) | 14,216 |
6 Oct 2003 | INR | 6.2 | 6.65 | 5.81 | 6.15 | 6.15 | -0.15 (-2.38%) | 7,746 |
3 Oct 2003 | INR | 6.95 | 6.95 | 6 | 6.3 | 6.3 | -0.19 (-2.93%) | 12,160 |
2 Oct 2003 | INR | 0 | 0 | 0 | 6.49 | 6.49 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 6.31 | 6.65 | 6.31 | 6.49 | 6.49 | -0.03 (-0.46%) | 2,211 |
30 Sep 2003 | INR | 7.19 | 7.2 | 6.5 | 6.52 | 6.52 | -0.18 (-2.69%) | 5,155 |
29 Sep 2003 | INR | 6.5 | 6.85 | 6.45 | 6.7 | 6.7 | -0.07 (-1.03%) | 6,274 |
26 Sep 2003 | INR | 6.8 | 6.88 | 6.17 | 6.77 | 6.77 | +0.47 (+7.46%) | 10,941 |