Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | INR | 0 | 0 | 0 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | +0.01 (+0.12%) | 6,000 |
24 Nov 2003 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
21 Nov 2003 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
20 Nov 2003 | INR | 8.2 | 8.25 | 8.2 | 8.25 | 8.25 | +0.15 (+1.85%) | 3,500 |
19 Nov 2003 | INR | 8.99 | 9 | 8.1 | 8.1 | 8.1 | -1.1 (-11.96%) | 43,500 |
18 Nov 2003 | INR | 7.52 | 9.2 | 7.41 | 9.2 | 9.2 | +0.36 (+4.07%) | 17,250 |
17 Nov 2003 | INR | 8.6 | 8.84 | 8.6 | 8.84 | 8.84 | +0.47 (+5.62%) | 20,250 |
14 Nov 2003 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.01 (-0.12%) | 4,670 |
13 Nov 2003 | INR | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | +0.44 (+5.54%) | 1,330 |
12 Nov 2003 | INR | 8.46 | 8.46 | 7.3 | 7.94 | 7.94 | +0.89 (+12.62%) | 7,000 |
11 Nov 2003 | INR | 8 | 8 | 6.61 | 7.05 | 7.05 | -0.37 (-4.99%) | 4,000 |
10 Nov 2003 | INR | 7 | 7.5 | 6.6 | 7.42 | 7.42 | +0.42 (+6%) | 57,000 |
7 Nov 2003 | INR | 7 | 7 | 7 | 7 | 7 | -0.05 (-0.71%) | 1,000 |
6 Nov 2003 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.45 (-6%) | 8,000 |
5 Nov 2003 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.05 (+0.67%) | 10,000 |
4 Nov 2003 | INR | 6.15 | 8.49 | 6.15 | 7.45 | 7.45 | -0.05 (-0.67%) | 9,250 |
3 Nov 2003 | INR | 7.25 | 7.5 | 7.25 | 7.5 | 7.5 | -0.93 (-11.03%) | 6,000 |
31 Oct 2003 | INR | 0 | 0 | 0 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
30 Oct 2003 | INR | 8.4 | 8.43 | 8.4 | 8.43 | 8.43 | +1.23 (+17.08%) | 550 |
29 Oct 2003 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +1.2 (+20%) | 5,000 |
28 Oct 2003 | INR | 6 | 6 | 6 | 6 | 6 | -1.11 (-15.61%) | 1,000 |
27 Oct 2003 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.09 (-1.25%) | 3,000 |
24 Oct 2003 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -1.55 (-17.71%) | 2,000 |
23 Oct 2003 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | +1.13 (+14.83%) | 250 |
22 Oct 2003 | INR | 0 | 0 | 0 | 7.62 | 7.62 | 0.0 (0.0%) | 0 |
21 Oct 2003 | INR | 0 | 0 | 0 | 7.62 | 7.62 | 0.0 (0.0%) | 0 |
20 Oct 2003 | INR | 7.6 | 7.62 | 7.6 | 7.62 | 7.62 | -1.13 (-12.91%) | 2,000 |
17 Oct 2003 | INR | 7.56 | 8.75 | 7.56 | 8.75 | 8.75 | +1.23 (+16.36%) | 2,500 |
16 Oct 2003 | INR | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | -0.13 (-1.70%) | 1,000 |