Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2003 | INR | 9.66 | 10 | 9.65 | 10 | 2.5 | +0.4 (+4.17%) | 1,217 |
4 Dec 2003 | INR | 9.18 | 9.7 | 9.18 | 9.6 | 2.4 | +0.05 (+0.52%) | 800 |
3 Dec 2003 | INR | 10 | 10.4 | 9.5 | 9.55 | 2.3875 | -0.45 (-4.50%) | 2,370 |
2 Dec 2003 | INR | 10.5 | 10.5 | 10 | 10 | 2.5 | -0.4 (-3.85%) | 4,520 |
1 Dec 2003 | INR | 11.88 | 11.88 | 10 | 10.4 | 2.6 | -0.41 (-3.79%) | 8,766 |
28 Nov 2003 | INR | 10 | 11.47 | 9.7 | 10.81 | 2.7025 | +0.38 (+3.64%) | 24,025 |
27 Nov 2003 | INR | 11.36 | 11.37 | 9.85 | 10.43 | 2.6075 | +0.09 (+0.87%) | 6,900 |
26 Nov 2003 | INR | 0 | 0 | 0 | 10.34 | 2.585 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 10.3 | 10.34 | 10.3 | 10.34 | 2.585 | +0.94 (+10%) | 13,900 |
24 Nov 2003 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 2.35 | +0.85 (+9.94%) | 2,400 |
21 Nov 2003 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 2.1375 | -0.47 (-5.21%) | 500 |
20 Nov 2003 | INR | 9.9 | 9.94 | 9.02 | 9.02 | 2.255 | -0.48 (-5.05%) | 2,458 |
19 Nov 2003 | INR | 8.5 | 9.63 | 8.5 | 9.5 | 2.375 | +0.74 (+8.45%) | 11,300 |
18 Nov 2003 | INR | 9.98 | 10.08 | 8.75 | 8.76 | 2.19 | -0.52 (-5.60%) | 4,975 |
17 Nov 2003 | INR | 8.99 | 9.28 | 8.22 | 9.28 | 2.32 | +0.78 (+9.18%) | 2,739 |
14 Nov 2003 | INR | 9.1 | 9.1 | 7.95 | 8.5 | 2.125 | -0.19 (-2.19%) | 6,200 |
13 Nov 2003 | INR | 9.5 | 9.5 | 8.25 | 8.69 | 2.1725 | +0.04 (+0.46%) | 11,452 |
12 Nov 2003 | INR | 8.8 | 8.8 | 7.85 | 8.65 | 2.1625 | +0.65 (+8.13%) | 1,602 |
11 Nov 2003 | INR | 8 | 8 | 8 | 8 | 2 | 0.0 (0.0%) | 900 |
10 Nov 2003 | INR | 7.3 | 8 | 7.3 | 8 | 2 | +0.15 (+1.91%) | 200 |
7 Nov 2003 | INR | 8 | 8.1 | 7.85 | 7.85 | 1.9625 | -0.15 (-1.88%) | 1,700 |
6 Nov 2003 | INR | 8.4 | 8.4 | 8 | 8 | 2 | -0.25 (-3.03%) | 1,700 |
5 Nov 2003 | INR | 6.85 | 8.25 | 6.8 | 8.25 | 2.0625 | +0.75 (+10%) | 2,595 |
4 Nov 2003 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 1.875 | -0.7 (-8.54%) | 100 |
3 Nov 2003 | INR | 7.6 | 8.2 | 7.45 | 8.2 | 2.05 | -0.05 (-0.61%) | 340 |
31 Oct 2003 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 2.0625 | +0.25 (+3.13%) | 75 |
30 Oct 2003 | INR | 8.65 | 8.65 | 8 | 8 | 2 | -0.45 (-5.33%) | 2,500 |
29 Oct 2003 | INR | 8 | 8.5 | 8 | 8.45 | 2.1125 | +0.62 (+7.92%) | 7,800 |
28 Oct 2003 | INR | 8 | 8.5 | 7.75 | 7.83 | 1.9575 | -0.17 (-2.13%) | 5,100 |
27 Oct 2003 | INR | 8 | 8.9 | 8 | 8 | 2 | -0.12 (-1.48%) | 3,000 |