Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2003 | INR | 9.9 | 9.9 | 9.6 | 9.8 | 9.8 | +0.2 (+2.08%) | 23,275 |
24 Oct 2003 | INR | 9.65 | 9.7 | 9.6 | 9.6 | 9.6 | +0.05 (+0.52%) | 41,350 |
23 Oct 2003 | INR | 9.45 | 9.7 | 9.45 | 9.55 | 9.55 | 0.0 (0.0%) | 55,400 |
22 Oct 2003 | INR | 10.5 | 10.5 | 9.5 | 9.55 | 9.55 | 0.0 (0.0%) | 348,600 |
21 Oct 2003 | INR | 9.55 | 9.65 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 36,800 |
20 Oct 2003 | INR | 9.5 | 9.65 | 9.5 | 9.55 | 9.55 | -0.1 (-1.04%) | 83,500 |
17 Oct 2003 | INR | 9.5 | 10.05 | 9.5 | 9.65 | 9.65 | +0.1 (+1.05%) | 80,200 |
16 Oct 2003 | INR | 9.6 | 9.75 | 9.5 | 9.55 | 9.55 | -0.05 (-0.52%) | 161,100 |
15 Oct 2003 | INR | 9.65 | 9.9 | 9.6 | 9.6 | 9.6 | -0.15 (-1.54%) | 102,800 |
14 Oct 2003 | INR | 10.5 | 10.5 | 9.65 | 9.75 | 9.75 | -0.55 (-5.34%) | 1,613,400 |
13 Oct 2003 | INR | 10.45 | 10.45 | 10.15 | 10.3 | 10.3 | -0.25 (-2.37%) | 558,700 |
10 Oct 2003 | INR | 10.7 | 10.8 | 10.4 | 10.55 | 10.55 | 0.0 (0.0%) | 642,400 |
9 Oct 2003 | INR | 10.55 | 10.65 | 10.5 | 10.55 | 10.55 | -0.05 (-0.47%) | 387,100 |
8 Oct 2003 | INR | 10.6 | 10.65 | 10.5 | 10.6 | 10.6 | +0.05 (+0.47%) | 275,400 |
7 Oct 2003 | INR | 10.55 | 10.65 | 10.5 | 10.55 | 10.55 | -0.05 (-0.47%) | 311,600 |
6 Oct 2003 | INR | 10.6 | 10.7 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 390,500 |
3 Oct 2003 | INR | 10.75 | 10.75 | 10.15 | 10.6 | 10.6 | 0.0 (0.0%) | 572,500 |
2 Oct 2003 | INR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
1 Oct 2003 | INR | 11.25 | 11.45 | 10.4 | 10.6 | 10.6 | -0.5 (-4.50%) | 789,300 |
30 Sep 2003 | INR | 12 | 12 | 10.25 | 11.1 | 11.1 | 0.0 (0.0%) | 1,256,253 |