Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | INR | 1,861.1 | 1,861.1 | 1,861.1 | 1,861.1 | 186.11 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 1,840.1 | 1,868 | 1,840.1 | 1,861.1 | 186.11 | +5.6 (+0.30%) | 86,100 |
24 Nov 2003 | INR | 1,868.9 | 1,869.6 | 1,824 | 1,855.5 | 185.55 | +5.6 (+0.30%) | 95,700 |
21 Nov 2003 | INR | 1,850 | 1,861.4 | 1,830 | 1,849.9 | 184.99 | +2.4 (+0.13%) | 164,000 |
20 Nov 2003 | INR | 1,840 | 1,898 | 1,830.3 | 1,847.5 | 184.75 | 0.0 (0.0%) | 153,900 |
19 Nov 2003 | INR | 1,850 | 1,860 | 1,836 | 1,847.5 | 184.75 | -22.4 (-1.20%) | 203,800 |
18 Nov 2003 | INR | 1,869.8 | 1,894 | 1,844.3 | 1,869.9 | 186.99 | +22.6 (+1.22%) | 223,200 |
17 Nov 2003 | INR | 1,844 | 1,869 | 1,822 | 1,847.3 | 184.73 | -32.8 (-1.74%) | 97,000 |
14 Nov 2003 | INR | 1,880.1 | 1,880.1 | 1,880.1 | 1,880.1 | 188.01 | 0.0 (0.0%) | 0 |
13 Nov 2003 | INR | 1,849.8 | 1,890 | 1,814 | 1,880.1 | 188.01 | +30.5 (+1.65%) | 118,600 |
12 Nov 2003 | INR | 1,849.9 | 1,870 | 1,834 | 1,849.6 | 184.96 | +6 (+0.33%) | 63,300 |
11 Nov 2003 | INR | 1,800 | 1,850 | 1,792 | 1,843.6 | 184.36 | +40.2 (+2.23%) | 143,100 |
10 Nov 2003 | INR | 1,860 | 1,860 | 1,792 | 1,803.4 | 180.34 | -30.9 (-1.68%) | 32,800 |
7 Nov 2003 | INR | 1,810 | 1,852 | 1,784.1 | 1,834.3 | 183.43 | +22.1 (+1.22%) | 122,200 |
6 Nov 2003 | INR | 1,859 | 1,859 | 1,802 | 1,812.2 | 181.22 | -25.8 (-1.40%) | 172,400 |
5 Nov 2003 | INR | 1,880 | 1,900 | 1,820.1 | 1,838 | 183.8 | -17.5 (-0.94%) | 204,100 |
4 Nov 2003 | INR | 1,894 | 1,925.8 | 1,816.2 | 1,855.5 | 185.55 | -41.1 (-2.17%) | 171,900 |
3 Nov 2003 | INR | 1,836 | 1,910 | 1,828 | 1,896.6 | 189.66 | +60.6 (+3.30%) | 184,900 |
31 Oct 2003 | INR | 1,798 | 1,848 | 1,792.4 | 1,836 | 183.6 | +37.2 (+2.07%) | 192,700 |
30 Oct 2003 | INR | 1,808 | 1,808 | 1,780 | 1,798.8 | 179.88 | +2.5 (+0.14%) | 140,900 |
29 Oct 2003 | INR | 1,760 | 1,805 | 1,740.1 | 1,796.3 | 179.63 | +43.1 (+2.46%) | 128,800 |
28 Oct 2003 | INR | 1,750.2 | 1,764 | 1,730.3 | 1,753.2 | 175.32 | -7.3 (-0.41%) | 101,600 |
27 Oct 2003 | INR | 1,722 | 1,782 | 1,708 | 1,760.5 | 176.05 | +45.9 (+2.68%) | 132,300 |
24 Oct 2003 | INR | 1,714.6 | 1,714.6 | 1,714.6 | 1,714.6 | 171.46 | 0.0 (0.0%) | 0 |
23 Oct 2003 | INR | 1,758 | 1,780 | 1,670 | 1,714.6 | 171.46 | +1.5 (+0.09%) | 110,400 |
22 Oct 2003 | INR | 1,758 | 1,758 | 1,656.2 | 1,713.1 | 171.31 | -20.2 (-1.17%) | 306,400 |
21 Oct 2003 | INR | 1,750 | 1,783.9 | 1,712.7 | 1,733.3 | 173.33 | -24.6 (-1.40%) | 109,400 |
20 Oct 2003 | INR | 1,730 | 1,777.9 | 1,730 | 1,757.9 | 175.79 | +28 (+1.62%) | 97,700 |
17 Oct 2003 | INR | 1,778 | 1,778 | 1,720 | 1,729.9 | 172.99 | -49.1 (-2.76%) | 110,800 |
16 Oct 2003 | INR | 1,760 | 1,795.9 | 1,752.5 | 1,779 | 177.9 | -5.2 (-0.29%) | 170,300 |