Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | INR | 1,700 | 1,794 | 1,690 | 1,784.2 | 178.42 | +85.4 (+5.03%) | 267,400 |
14 Oct 2003 | INR | 1,680 | 1,718 | 1,674 | 1,698.8 | 169.88 | +9.5 (+0.56%) | 228,700 |
13 Oct 2003 | INR | 1,710 | 1,720 | 1,662 | 1,689.3 | 168.93 | -10.1 (-0.59%) | 167,500 |
10 Oct 2003 | INR | 1,708 | 1,742 | 1,670 | 1,699.4 | 169.94 | -13.5 (-0.79%) | 127,900 |
9 Oct 2003 | INR | 1,700 | 1,727.8 | 1,700 | 1,712.9 | 171.29 | +8.7 (+0.51%) | 85,300 |
8 Oct 2003 | INR | 1,680 | 1,720 | 1,680 | 1,704.2 | 170.42 | -6 (-0.35%) | 44,500 |
7 Oct 2003 | INR | 1,716 | 1,760 | 1,680 | 1,710.2 | 171.02 | -6.7 (-0.39%) | 75,100 |
6 Oct 2003 | INR | 1,696 | 1,724 | 1,695.9 | 1,716.9 | 171.69 | +34.3 (+2.04%) | 96,100 |
3 Oct 2003 | INR | 1,702.3 | 1,702.3 | 1,630 | 1,682.6 | 168.26 | +49.9 (+3.06%) | 212,300 |
2 Oct 2003 | INR | 1,632.7 | 1,632.7 | 1,632.7 | 1,632.7 | 163.27 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 1,582 | 1,650 | 1,582 | 1,632.7 | 163.27 | +52 (+3.29%) | 313,300 |
30 Sep 2003 | INR | 1,600 | 1,603.9 | 1,557.3 | 1,580.7 | 158.07 | -4.4 (-0.28%) | 117,100 |
29 Sep 2003 | INR | 1,610 | 1,638 | 1,580.1 | 1,585.1 | 158.51 | -12.3 (-0.77%) | 107,300 |
26 Sep 2003 | INR | 1,504 | 1,613.8 | 1,504 | 1,597.4 | 159.74 | +73.2 (+4.80%) | 322,900 |
25 Sep 2003 | INR | 1,488 | 1,534 | 1,488 | 1,524.2 | 152.42 | -1.5 (-0.10%) | 115,700 |
24 Sep 2003 | INR | 1,440.1 | 1,543 | 1,440.1 | 1,525.7 | 152.57 | +45.9 (+3.10%) | 331,500 |
23 Sep 2003 | INR | 1,450.1 | 1,489 | 1,430.1 | 1,479.8 | 147.98 | +19.8 (+1.36%) | 136,200 |
22 Sep 2003 | INR | 1,492 | 1,500 | 1,448 | 1,460 | 146 | -27.2 (-1.83%) | 107,700 |
19 Sep 2003 | INR | 1,460 | 1,492 | 1,412 | 1,487.2 | 148.72 | +46.7 (+3.24%) | 137,000 |
18 Sep 2003 | INR | 1,470.1 | 1,477 | 1,424 | 1,440.5 | 144.05 | -33 (-2.24%) | 69,600 |
17 Sep 2003 | INR | 1,458 | 1,479.2 | 1,434 | 1,473.5 | 147.35 | +33.8 (+2.35%) | 147,400 |
16 Sep 2003 | INR | 1,400.2 | 1,486 | 1,392 | 1,439.7 | 143.97 | +37.1 (+2.65%) | 179,600 |
15 Sep 2003 | INR | 1,404 | 1,415.8 | 1,372 | 1,402.6 | 140.26 | -2.2 (-0.16%) | 103,300 |
12 Sep 2003 | INR | 1,404 | 1,419.8 | 1,392 | 1,404.8 | 140.48 | -2 (-0.14%) | 49,500 |
11 Sep 2003 | INR | 1,412 | 1,433.2 | 1,404 | 1,406.8 | 140.68 | -12.9 (-0.91%) | 51,700 |
10 Sep 2003 | INR | 1,400.2 | 1,430 | 1,380 | 1,419.7 | 141.97 | +7.5 (+0.53%) | 173,200 |
9 Sep 2003 | INR | 1,423 | 1,467.6 | 1,406 | 1,412.2 | 141.22 | -30.6 (-2.12%) | 112,900 |
8 Sep 2003 | INR | 1,444 | 1,467.8 | 1,418 | 1,442.8 | 144.28 | -6 (-0.41%) | 151,800 |
5 Sep 2003 | INR | 1,422 | 1,466 | 1,416.5 | 1,448.8 | 144.88 | +5.3 (+0.37%) | 120,300 |
4 Sep 2003 | INR | 1,459.9 | 1,475.8 | 1,430 | 1,443.5 | 144.35 | -13.2 (-0.91%) | 89,600 |