Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2003 | INR | 24 | 24 | 23.7 | 24 | 24 | +0.4 (+1.69%) | 2,805 |
27 Oct 2003 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | -0.35 (-1.46%) | 40 |
24 Oct 2003 | INR | 23.75 | 24 | 23.75 | 23.95 | 23.95 | +0.4 (+1.70%) | 5,255 |
23 Oct 2003 | INR | 23.2 | 24 | 23.2 | 23.55 | 23.55 | -0.05 (-0.21%) | 5,349 |
22 Oct 2003 | INR | 23.9 | 24 | 23.5 | 23.6 | 23.6 | +0.4 (+1.72%) | 8,355 |
21 Oct 2003 | INR | 24 | 24 | 23.2 | 23.2 | 23.2 | -0.9 (-3.73%) | 16,455 |
20 Oct 2003 | INR | 23.9 | 24.1 | 23.8 | 24.1 | 24.1 | -0.05 (-0.21%) | 3,174 |
17 Oct 2003 | INR | 23.7 | 24.2 | 23.7 | 24.15 | 24.15 | +0.45 (+1.90%) | 1,758 |
16 Oct 2003 | INR | 24 | 24 | 23.65 | 23.7 | 23.7 | -0.3 (-1.25%) | 2,944 |
15 Oct 2003 | INR | 28 | 28 | 23.5 | 24 | 24 | +0.1 (+0.42%) | 2,685 |
14 Oct 2003 | INR | 23.05 | 24.5 | 23.05 | 23.9 | 23.9 | +0.4 (+1.70%) | 2,906 |
13 Oct 2003 | INR | 22.05 | 24.55 | 22.05 | 23.5 | 23.5 | -0.55 (-2.29%) | 3,449 |
10 Oct 2003 | INR | 24.25 | 25 | 24.05 | 24.05 | 24.05 | -0.85 (-3.41%) | 5,875 |
9 Oct 2003 | INR | 24 | 24.95 | 24 | 24.9 | 24.9 | +1.2 (+5.06%) | 10,291 |
8 Oct 2003 | INR | 24.5 | 24.75 | 23.6 | 23.7 | 23.7 | 0.0 (0.0%) | 8,648 |
7 Oct 2003 | INR | 23.55 | 24.65 | 23.55 | 23.7 | 23.7 | -0.3 (-1.25%) | 1,959 |
6 Oct 2003 | INR | 24.5 | 24.5 | 23.65 | 24 | 24 | +0.75 (+3.23%) | 4,415 |
3 Oct 2003 | INR | 23.1 | 23.9 | 23.05 | 23.25 | 23.25 | -0.55 (-2.31%) | 6,525 |
2 Oct 2003 | INR | 0 | 0 | 0 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 23 | 23.8 | 23 | 23.8 | 23.8 | +0.7 (+3.03%) | 3,751 |
30 Sep 2003 | INR | 23 | 23.1 | 23 | 23.1 | 23.1 | 0.0 (0.0%) | 552 |
29 Sep 2003 | INR | 23.05 | 23.1 | 23 | 23.1 | 23.1 | -0.3 (-1.28%) | 551 |
26 Sep 2003 | INR | 22.7 | 23.4 | 22.7 | 23.4 | 23.4 | +0.45 (+1.96%) | 604 |
25 Sep 2003 | INR | 22.5 | 23 | 22.5 | 22.95 | 22.95 | -0.05 (-0.22%) | 1,200 |
24 Sep 2003 | INR | 22.65 | 23.1 | 22.65 | 23 | 23 | -0.1 (-0.43%) | 4,888 |
23 Sep 2003 | INR | 22.9 | 23.25 | 22.7 | 23.1 | 23.1 | +0.3 (+1.32%) | 3,346 |
22 Sep 2003 | INR | 22.75 | 23 | 22.75 | 22.8 | 22.8 | 0.0 (0.0%) | 659 |
19 Sep 2003 | INR | 22.8 | 23.15 | 22.55 | 22.8 | 22.8 | +0.05 (+0.22%) | 6,230 |
18 Sep 2003 | INR | 22.75 | 23.4 | 22.75 | 22.75 | 22.75 | -0.3 (-1.30%) | 2,145 |
17 Sep 2003 | INR | 23.05 | 23.7 | 22.65 | 23.05 | 23.05 | 0.0 (0.0%) | 25,017 |