Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2003 | INR | 5.26 | 7.2 | 5.26 | 5.8 | 1.16 | -0.7 (-10.77%) | 1,400 |
10 Nov 2003 | INR | 4.41 | 6.5 | 4.41 | 6.5 | 1.3 | +1 (+18.18%) | 1,000 |
7 Nov 2003 | INR | 4.51 | 6 | 4.51 | 5.5 | 1.1 | +0.45 (+8.91%) | 3,950 |
6 Nov 2003 | INR | 5.05 | 5.4 | 5.05 | 5.05 | 1.01 | +0.55 (+12.22%) | 7,500 |
5 Nov 2003 | INR | 3.26 | 4.85 | 3.26 | 4.5 | 0.9 | +0.45 (+11.11%) | 4,000 |
4 Nov 2003 | INR | 5.73 | 5.73 | 3.84 | 4.05 | 0.81 | -0.73 (-15.27%) | 6,000 |
3 Nov 2003 | INR | 3.23 | 4.78 | 3.23 | 4.78 | 0.956 | +0.79 (+19.80%) | 800 |
31 Oct 2003 | INR | 2.7 | 3.99 | 2.7 | 3.99 | 0.798 | +0.66 (+19.82%) | 300 |
30 Oct 2003 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 0.666 | -0.82 (-19.76%) | 200 |
29 Oct 2003 | INR | 4.15 | 5.2 | 4.15 | 4.15 | 0.83 | -1 (-19.42%) | 800 |
28 Oct 2003 | INR | 4.14 | 5.15 | 4.14 | 5.15 | 1.03 | 0.0 (0.0%) | 2,000 |
27 Oct 2003 | INR | 4.5 | 5.15 | 4.5 | 5.15 | 1.03 | 0.0 (0.0%) | 2,440 |
24 Oct 2003 | INR | 4.15 | 5.15 | 4.15 | 5.15 | 1.03 | 0.0 (0.0%) | 1,400 |
23 Oct 2003 | INR | 5.5 | 5.5 | 4.25 | 5.15 | 1.03 | -0.11 (-2.09%) | 900 |
22 Oct 2003 | INR | 4.1 | 5.59 | 4.1 | 5.26 | 1.052 | +0.16 (+3.14%) | 1,240 |
21 Oct 2003 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 1.02 | +0.85 (+20%) | 40 |
20 Oct 2003 | INR | 3.27 | 4.88 | 3.27 | 4.25 | 0.85 | +0.17 (+4.17%) | 3,740 |
17 Oct 2003 | INR | 0 | 0 | 0 | 4.08 | 0.816 | 0.0 (0.0%) | 0 |
16 Oct 2003 | INR | 2.9 | 4.27 | 2.9 | 4.08 | 0.816 | +0.52 (+14.61%) | 820 |
15 Oct 2003 | INR | 3.56 | 3.56 | 3.56 | 3.56 | 0.712 | -0.81 (-18.54%) | 20 |
14 Oct 2003 | INR | 5.25 | 5.85 | 4.37 | 4.37 | 0.874 | -1.03 (-19.07%) | 31,000 |
13 Oct 2003 | INR | 0 | 0 | 0 | 5.4 | 1.08 | 0.0 (0.0%) | 0 |
10 Oct 2003 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 1.08 | +0.9 (+20%) | 960 |
9 Oct 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 0.9 | +0.75 (+20%) | 200 |
8 Oct 2003 | INR | 2.55 | 3.75 | 2.55 | 3.75 | 0.75 | +0.62 (+19.81%) | 400 |
7 Oct 2003 | INR | 0 | 0 | 0 | 3.13 | 0.626 | 0.0 (0.0%) | 0 |
6 Oct 2003 | INR | 3.13 | 3.13 | 3.13 | 3.13 | 0.626 | +0.52 (+19.92%) | 40 |
3 Oct 2003 | INR | 0 | 0 | 0 | 2.61 | 0.522 | 0.0 (0.0%) | 0 |
2 Oct 2003 | INR | 0 | 0 | 0 | 2.61 | 0.522 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 2.55 | 2.61 | 2.55 | 2.61 | 0.522 | -0.5 (-16.08%) | 8,000 |