Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2003 | INR | 5.19 | 5.8 | 5.19 | 5.8 | 5.8 | +0.04 (+0.69%) | 1,250 |
30 Oct 2003 | INR | 0 | 0 | 0 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
29 Oct 2003 | INR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.39 (-6.34%) | 100 |
28 Oct 2003 | INR | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | -0.49 (-7.38%) | 600 |
27 Oct 2003 | INR | 5.61 | 6.64 | 5.61 | 6.64 | 6.64 | +0.54 (+8.85%) | 1,000 |
24 Oct 2003 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 500 |
23 Oct 2003 | INR | 6.02 | 6.7 | 6.02 | 6.1 | 6.1 | -0.55 (-8.27%) | 1,100 |
22 Oct 2003 | INR | 7.86 | 7.86 | 6.65 | 6.65 | 6.65 | -0.5 (-6.99%) | 1,750 |
21 Oct 2003 | INR | 7.05 | 7.18 | 6.62 | 7.15 | 7.15 | +0.62 (+9.49%) | 1,100 |
20 Oct 2003 | INR | 6.53 | 6.53 | 6.2 | 6.53 | 6.53 | +0.59 (+9.93%) | 850 |
17 Oct 2003 | INR | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | +0.54 (+10%) | 2,150 |
16 Oct 2003 | INR | 5.55 | 5.55 | 5.25 | 5.4 | 5.4 | +0.35 (+6.93%) | 1,700 |
15 Oct 2003 | INR | 5 | 5.46 | 5 | 5.05 | 5.05 | +0.08 (+1.61%) | 1,501 |
14 Oct 2003 | INR | 4.5 | 4.97 | 4.5 | 4.97 | 4.97 | +0.45 (+9.96%) | 800 |
13 Oct 2003 | INR | 4.52 | 4.9 | 4.52 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,200 |
10 Oct 2003 | INR | 4.5 | 4.5 | 4.1 | 4.5 | 4.5 | 0.0 (0.0%) | 1,050 |
9 Oct 2003 | INR | 4 | 4.5 | 3.97 | 4.5 | 4.5 | +0.1 (+2.27%) | 1,000 |
8 Oct 2003 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.4 (+10%) | 1,100 |
7 Oct 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
6 Oct 2003 | INR | 4.1 | 4.1 | 4 | 4 | 4 | 0.0 (0.0%) | 800 |
3 Oct 2003 | INR | 4.2 | 4.2 | 4 | 4 | 4 | -0.01 (-0.25%) | 200 |
2 Oct 2003 | INR | 0 | 0 | 0 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | +0.31 (+8.38%) | 100 |
30 Sep 2003 | INR | 3.65 | 4 | 3.65 | 3.7 | 3.7 | -0.3 (-7.50%) | 600 |
29 Sep 2003 | INR | 3.75 | 4 | 3.75 | 4 | 4 | 0.0 (0.0%) | 200 |
26 Sep 2003 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 200 |
25 Sep 2003 | INR | 4.2 | 4.2 | 4 | 4 | 4 | -0.2 (-4.76%) | 500 |
24 Sep 2003 | INR | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 300 |
23 Sep 2003 | INR | 4.25 | 4.25 | 4.03 | 4.1 | 4.1 | -0.37 (-8.28%) | 800 |
22 Sep 2003 | INR | 4.5 | 4.5 | 4.45 | 4.47 | 4.47 | +0.29 (+6.94%) | 600 |