Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | INR | 30.6 | 31.85 | 30.4 | 31.85 | 31.85 | +1.35 (+4.43%) | 823,932 |
7 Nov 2003 | INR | 31.25 | 31.6 | 30.5 | 30.5 | 30.5 | -0.9 (-2.87%) | 885,146 |
6 Nov 2003 | INR | 31.35 | 31.8 | 30.7 | 31.4 | 31.4 | +0.35 (+1.13%) | 1,269,728 |
5 Nov 2003 | INR | 31.25 | 31.5 | 30.55 | 31.05 | 31.05 | +0.1 (+0.32%) | 955,133 |
4 Nov 2003 | INR | 31.5 | 31.8 | 30.85 | 30.95 | 30.95 | -0.6 (-1.90%) | 1,123,076 |
3 Nov 2003 | INR | 32.2 | 32.85 | 31.25 | 31.55 | 31.55 | -0.55 (-1.71%) | 1,737,805 |
31 Oct 2003 | INR | 32 | 32.5 | 31.75 | 32.1 | 32.1 | +0.15 (+0.47%) | 2,093,192 |
30 Oct 2003 | INR | 31.5 | 32.25 | 31.15 | 31.95 | 31.95 | +0.65 (+2.08%) | 1,840,439 |
29 Oct 2003 | INR | 31.5 | 31.65 | 31.1 | 31.3 | 31.3 | +0.1 (+0.32%) | 1,164,076 |
28 Oct 2003 | INR | 31.5 | 32 | 30.9 | 31.2 | 31.2 | -0.4 (-1.27%) | 1,543,898 |
27 Oct 2003 | INR | 31.7 | 32.7 | 31 | 31.6 | 31.6 | +1.1 (+3.61%) | 4,146,291 |
24 Oct 2003 | INR | 30.6 | 30.6 | 29.5 | 30.5 | 30.5 | +0.25 (+0.83%) | 1,386,514 |
23 Oct 2003 | INR | 30.7 | 31 | 30.1 | 30.25 | 30.25 | -0.35 (-1.14%) | 1,471,216 |
22 Oct 2003 | INR | 30.8 | 31.4 | 30 | 30.6 | 30.6 | +0.1 (+0.33%) | 1,791,547 |
21 Oct 2003 | INR | 31.25 | 31.75 | 29.75 | 30.5 | 30.5 | -0.35 (-1.13%) | 2,891,130 |
20 Oct 2003 | INR | 31.3 | 32.4 | 30.55 | 30.85 | 30.85 | -0.25 (-0.80%) | 5,396,585 |
17 Oct 2003 | INR | 28.6 | 31.25 | 28.3 | 31.1 | 31.1 | +2.95 (+10.48%) | 5,618,398 |
16 Oct 2003 | INR | 27.95 | 28.5 | 27.85 | 28.15 | 28.15 | +0.2 (+0.72%) | 1,741,531 |
15 Oct 2003 | INR | 24.9 | 28.3 | 24.9 | 27.95 | 27.95 | -0.35 (-1.24%) | 992,610 |
14 Oct 2003 | INR | 28.9 | 29 | 28.1 | 28.3 | 28.3 | -0.45 (-1.57%) | 995,457 |
13 Oct 2003 | INR | 29 | 29 | 28.4 | 28.75 | 28.75 | -0.05 (-0.17%) | 609,469 |
10 Oct 2003 | INR | 29.5 | 29.8 | 28.05 | 28.8 | 28.8 | -0.6 (-2.04%) | 976,557 |
9 Oct 2003 | INR | 28.45 | 29.75 | 28.45 | 29.4 | 29.4 | +1.3 (+4.63%) | 1,854,684 |
8 Oct 2003 | INR | 27.5 | 28.2 | 27.25 | 28.1 | 28.1 | +0.9 (+3.31%) | 990,853 |
7 Oct 2003 | INR | 27.5 | 27.5 | 27.2 | 27.2 | 27.2 | -0.1 (-0.37%) | 436,442 |
6 Oct 2003 | INR | 27 | 27.45 | 26.9 | 27.3 | 27.3 | +0.5 (+1.87%) | 571,144 |
3 Oct 2003 | INR | 26.8 | 27.2 | 26.6 | 26.8 | 26.8 | +0.05 (+0.19%) | 311,454 |
1 Oct 2003 | INR | 27.05 | 27.05 | 26.7 | 26.75 | 26.75 | -0.25 (-0.93%) | 293,073 |
30 Sep 2003 | INR | 26.1 | 27.2 | 26.1 | 27 | 27 | +0.2 (+0.75%) | 261,503 |
29 Sep 2003 | INR | 26.5 | 27.4 | 26.35 | 26.8 | 26.8 | +0.45 (+1.71%) | 568,646 |