Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | INR | 2.14 | 2.19 | 1.86 | 1.95 | 1.95 | +0.09 (+4.84%) | 59,650 |
5 Nov 2003 | INR | 2.08 | 2.08 | 1.75 | 1.86 | 1.86 | +0.02 (+1.09%) | 44,550 |
4 Nov 2003 | INR | 2.24 | 2.24 | 1.75 | 1.84 | 1.84 | -0.12 (-6.12%) | 27,885 |
3 Nov 2003 | INR | 2.04 | 2.08 | 1.83 | 1.96 | 1.96 | +0.13 (+7.10%) | 59,717 |
31 Oct 2003 | INR | 2.04 | 2.04 | 1.81 | 1.83 | 1.83 | +0.08 (+4.57%) | 33,350 |
30 Oct 2003 | INR | 1.99 | 2 | 1.75 | 1.75 | 1.75 | -0.27 (-13.37%) | 24,050 |
29 Oct 2003 | INR | 2.09 | 2.09 | 1.8 | 2.02 | 2.02 | +0.17 (+9.19%) | 43,750 |
28 Oct 2003 | INR | 2.09 | 2.09 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 27,190 |
27 Oct 2003 | INR | 2.2 | 2.25 | 1.88 | 1.88 | 1.88 | -0.06 (-3.09%) | 33,600 |
24 Oct 2003 | INR | 2.1 | 2.1 | 1.8 | 1.94 | 1.94 | +0.04 (+2.11%) | 50,200 |
23 Oct 2003 | INR | 2.19 | 2.19 | 1.85 | 1.9 | 1.9 | -0.01 (-0.52%) | 73,790 |
22 Oct 2003 | INR | 2.24 | 2.24 | 1.84 | 1.91 | 1.91 | -0.04 (-2.05%) | 72,475 |
21 Oct 2003 | INR | 2 | 2.15 | 1.82 | 1.95 | 1.95 | -0.19 (-8.88%) | 90,400 |
20 Oct 2003 | INR | 1.96 | 2.2 | 1.85 | 2.14 | 2.14 | +0.3 (+16.30%) | 252,236 |
17 Oct 2003 | INR | 2.03 | 2.03 | 1.65 | 1.84 | 1.84 | +0.09 (+5.14%) | 128,115 |
16 Oct 2003 | INR | 1.97 | 1.97 | 1.52 | 1.75 | 1.75 | +0.07 (+4.17%) | 256,356 |
15 Oct 2003 | INR | 1.9 | 1.92 | 1.49 | 1.68 | 1.68 | -0.17 (-9.19%) | 568,428 |
14 Oct 2003 | INR | 2.15 | 2.15 | 1.7 | 1.85 | 1.85 | -0.1 (-5.13%) | 135,450 |
13 Oct 2003 | INR | 2.11 | 2.12 | 1.9 | 1.95 | 1.95 | -0.09 (-4.41%) | 132,560 |
10 Oct 2003 | INR | 2.34 | 2.34 | 2 | 2.04 | 2.04 | -0.09 (-4.23%) | 255,342 |
9 Oct 2003 | INR | 1.71 | 2.24 | 1.71 | 2.13 | 2.13 | +0.11 (+5.45%) | 406,850 |
8 Oct 2003 | INR | 2.12 | 2.12 | 2 | 2.02 | 2.02 | +0.03 (+1.51%) | 134,275 |
7 Oct 2003 | INR | 2.24 | 2.24 | 1.96 | 1.99 | 1.99 | -0.04 (-1.97%) | 251,144 |
6 Oct 2003 | INR | 2.75 | 2.75 | 1.98 | 2.03 | 2.03 | -0.42 (-17.14%) | 350,669 |
3 Oct 2003 | INR | 2.29 | 2.48 | 2.11 | 2.45 | 2.45 | +0.38 (+18.36%) | 233,850 |
2 Oct 2003 | INR | 0 | 0 | 0 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 2.3 | 2.3 | 2 | 2.07 | 2.07 | -0.04 (-1.90%) | 136,646 |
30 Sep 2003 | INR | 2.18 | 2.2 | 2 | 2.11 | 2.11 | +0.13 (+6.57%) | 270,624 |
29 Sep 2003 | INR | 2.3 | 2.3 | 1.95 | 1.98 | 1.98 | -0.06 (-2.94%) | 109,457 |
26 Sep 2003 | INR | 2.3 | 2.3 | 2 | 2.04 | 2.04 | +0.09 (+4.62%) | 85,280 |