Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | INR | 109.8 | 113 | 109.75 | 110.45 | 110.45 | +2.65 (+2.46%) | 87,649 |
5 Nov 2003 | INR | 109 | 111.9 | 106.2 | 107.8 | 107.8 | +1.8 (+1.70%) | 94,122 |
4 Nov 2003 | INR | 112.5 | 112.5 | 104.5 | 106 | 106 | -5.35 (-4.80%) | 58,234 |
3 Nov 2003 | INR | 108.7 | 113 | 106 | 111.35 | 111.35 | +4.1 (+3.82%) | 205,678 |
31 Oct 2003 | INR | 99.9 | 112 | 98 | 107.25 | 107.25 | +8.5 (+8.61%) | 380,115 |
30 Oct 2003 | INR | 100.25 | 100.25 | 97 | 98.75 | 98.75 | -0.6 (-0.60%) | 95,956 |
29 Oct 2003 | INR | 94.9 | 100.75 | 93.4 | 99.35 | 99.35 | +6.05 (+6.48%) | 305,950 |
28 Oct 2003 | INR | 88 | 96.25 | 87 | 93.3 | 93.3 | +2.95 (+3.27%) | 164,881 |
27 Oct 2003 | INR | 93.5 | 93.5 | 90 | 90.35 | 90.35 | -2.3 (-2.48%) | 24,835 |
24 Oct 2003 | INR | 90 | 92.9 | 89.5 | 92.65 | 92.65 | +2.6 (+2.89%) | 35,931 |
23 Oct 2003 | INR | 89.9 | 91.1 | 89.55 | 90.05 | 90.05 | +1.05 (+1.18%) | 87,364 |
22 Oct 2003 | INR | 89.7 | 89.8 | 87.35 | 89 | 89 | +1.4 (+1.60%) | 39,149 |
21 Oct 2003 | INR | 91.65 | 91.9 | 87.1 | 87.6 | 87.6 | -2.45 (-2.72%) | 38,172 |
20 Oct 2003 | INR | 93.25 | 93.5 | 90 | 90.05 | 90.05 | -2 (-2.17%) | 36,238 |
17 Oct 2003 | INR | 90.25 | 93 | 90.25 | 92.05 | 92.05 | +0.15 (+0.16%) | 24,372 |
16 Oct 2003 | INR | 95.9 | 96.3 | 91.25 | 91.9 | 91.9 | -3.25 (-3.42%) | 43,891 |
15 Oct 2003 | INR | 92.5 | 96.4 | 92.5 | 95.15 | 95.15 | +2.95 (+3.20%) | 100,605 |
14 Oct 2003 | INR | 93.5 | 96.4 | 91 | 92.2 | 92.2 | +0.2 (+0.22%) | 150,699 |
13 Oct 2003 | INR | 91 | 92.45 | 89.1 | 92 | 92 | +3.95 (+4.49%) | 75,046 |
10 Oct 2003 | INR | 90.9 | 90.95 | 87 | 88.05 | 88.05 | -1.15 (-1.29%) | 30,959 |
9 Oct 2003 | INR | 91 | 91.9 | 88.1 | 89.2 | 89.2 | -0.7 (-0.78%) | 45,644 |
8 Oct 2003 | INR | 90.8 | 92.45 | 89.4 | 89.9 | 89.9 | +0.3 (+0.33%) | 67,065 |
7 Oct 2003 | INR | 91 | 92.75 | 88.85 | 89.6 | 89.6 | +0.75 (+0.84%) | 121,770 |
6 Oct 2003 | INR | 87.75 | 89.35 | 87.2 | 88.85 | 88.85 | +1.85 (+2.13%) | 49,605 |
3 Oct 2003 | INR | 87 | 87.7 | 86 | 87 | 87 | +1.85 (+2.17%) | 22,095 |
2 Oct 2003 | INR | 0 | 0 | 0 | 85.15 | 85.15 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 86 | 88.6 | 84.65 | 85.15 | 85.15 | -2 (-2.29%) | 43,785 |
30 Sep 2003 | INR | 89.5 | 89.5 | 86.6 | 87.15 | 87.15 | -1.8 (-2.02%) | 20,211 |
29 Sep 2003 | INR | 89.5 | 90.1 | 88.1 | 88.95 | 88.95 | +1.05 (+1.19%) | 67,640 |
26 Sep 2003 | INR | 90 | 90.5 | 87.6 | 87.9 | 87.9 | -0.45 (-0.51%) | 51,169 |