Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2003 | INR | 3 | 3 | 3 | 3 | 0.6 | -0.09 (-2.91%) | 37,000 |
4 Nov 2003 | INR | 2.98 | 3.1 | 2.65 | 3.09 | 0.618 | +0.09 (+3%) | 303,640 |
3 Nov 2003 | INR | 2.99 | 3.01 | 2.99 | 3 | 0.6 | -0.02 (-0.66%) | 135,250 |
31 Oct 2003 | INR | 3.07 | 3.08 | 2.96 | 3.02 | 0.604 | -0.07 (-2.27%) | 147,625 |
30 Oct 2003 | INR | 3.05 | 3.1 | 3.05 | 3.09 | 0.618 | +0.05 (+1.64%) | 105,125 |
29 Oct 2003 | INR | 3.05 | 3.12 | 3.04 | 3.04 | 0.608 | -0.08 (-2.56%) | 100,750 |
28 Oct 2003 | INR | 3.03 | 3.25 | 3.03 | 3.12 | 0.624 | +0.07 (+2.30%) | 152,400 |
27 Oct 2003 | INR | 3.03 | 3.1 | 3.02 | 3.05 | 0.61 | -0.05 (-1.61%) | 138,500 |
24 Oct 2003 | INR | 2.96 | 3.1 | 2.96 | 3.1 | 0.62 | -0.07 (-2.21%) | 180,000 |
23 Oct 2003 | INR | 3.03 | 3.19 | 3.03 | 3.17 | 0.634 | -0.03 (-0.94%) | 83,750 |
22 Oct 2003 | INR | 3.03 | 3.2 | 2.95 | 3.2 | 0.64 | +0.2 (+6.67%) | 125,950 |
21 Oct 2003 | INR | 3.03 | 3.04 | 2.9 | 3 | 0.6 | -0.05 (-1.64%) | 268,250 |
20 Oct 2003 | INR | 3.03 | 3.2 | 2.8 | 3.05 | 0.61 | -0.01 (-0.33%) | 138,050 |
17 Oct 2003 | INR | 3.57 | 3.57 | 2.9 | 3.06 | 0.612 | -0.04 (-1.29%) | 172,750 |
16 Oct 2003 | INR | 3.03 | 3.1 | 3.03 | 3.1 | 0.62 | 0.0 (0.0%) | 79,750 |
15 Oct 2003 | INR | 2.56 | 3.1 | 2.56 | 3.1 | 0.62 | 0.0 (0.0%) | 260,750 |
14 Oct 2003 | INR | 3.03 | 3.1 | 3.02 | 3.1 | 0.62 | 0.0 (0.0%) | 280,500 |
13 Oct 2003 | INR | 2.51 | 3.1 | 2.51 | 3.1 | 0.62 | +0.01 (+0.32%) | 386,250 |
10 Oct 2003 | INR | 3.04 | 3.1 | 2.92 | 3.09 | 0.618 | +0.01 (+0.32%) | 160,000 |
9 Oct 2003 | INR | 3.09 | 3.18 | 3.05 | 3.08 | 0.616 | +0.04 (+1.32%) | 66,750 |
8 Oct 2003 | INR | 3.05 | 3.17 | 2.9 | 3.04 | 0.608 | -0.08 (-2.56%) | 147,500 |
7 Oct 2003 | INR | 3.05 | 3.12 | 3.05 | 3.12 | 0.624 | +0.02 (+0.65%) | 126,000 |
6 Oct 2003 | INR | 3.05 | 3.1 | 3.05 | 3.1 | 0.62 | -0.04 (-1.27%) | 131,500 |
3 Oct 2003 | INR | 2.51 | 3.18 | 2.51 | 3.14 | 0.628 | +0.04 (+1.29%) | 374,375 |
2 Oct 2003 | INR | 0 | 0 | 0 | 3.1 | 0.62 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 3 | 3.1 | 2.98 | 3.1 | 0.62 | 0.0 (0.0%) | 99,250 |
30 Sep 2003 | INR | 3 | 3.1 | 2.95 | 3.1 | 0.62 | +0.06 (+1.97%) | 105,125 |
29 Sep 2003 | INR | 2.95 | 3.05 | 2.8 | 3.04 | 0.608 | -0.04 (-1.30%) | 82,900 |
26 Sep 2003 | INR | 2.95 | 3.08 | 2.82 | 3.08 | 0.616 | -0.02 (-0.65%) | 108,925 |
25 Sep 2003 | INR | 2.99 | 3.1 | 2.95 | 3.1 | 0.62 | +0.04 (+1.31%) | 82,000 |