Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | INR | 2 | 2.8 | 2 | 2.65 | 2.65 | +0.25 (+10.42%) | 26,510 |
17 Nov 2003 | INR | 2.7 | 2.7 | 2.4 | 2.4 | 2.4 | -0.24 (-9.09%) | 24,000 |
14 Nov 2003 | INR | 2.13 | 2.8 | 2.13 | 2.64 | 2.64 | +0.04 (+1.54%) | 18,510 |
13 Nov 2003 | INR | 3.13 | 3.13 | 2.5 | 2.6 | 2.6 | -0.36 (-12.16%) | 29,940 |
12 Nov 2003 | INR | 2.72 | 2.98 | 2.7 | 2.96 | 2.96 | +0.11 (+3.86%) | 18,000 |
11 Nov 2003 | INR | 2.26 | 2.88 | 2.26 | 2.85 | 2.85 | +0.06 (+2.15%) | 90,000 |
10 Nov 2003 | INR | 3.25 | 3.25 | 2.31 | 2.79 | 2.79 | -0.01 (-0.36%) | 21,000 |
7 Nov 2003 | INR | 2.94 | 2.94 | 2.7 | 2.8 | 2.8 | +0.12 (+4.48%) | 18,000 |
6 Nov 2003 | INR | 2.21 | 2.68 | 2.21 | 2.68 | 2.68 | +0.21 (+8.50%) | 22,950 |
5 Nov 2003 | INR | 2.48 | 2.48 | 2.3 | 2.47 | 2.47 | +0.37 (+17.62%) | 26,380 |
4 Nov 2003 | INR | 2.7 | 2.7 | 2.1 | 2.1 | 2.1 | -0.15 (-6.67%) | 43,010 |
3 Nov 2003 | INR | 2.2 | 2.25 | 2.02 | 2.25 | 2.25 | -0.2 (-8.16%) | 58,000 |
31 Oct 2003 | INR | 2.53 | 2.53 | 2.45 | 2.45 | 2.45 | +0.3 (+13.95%) | 10,020 |
30 Oct 2003 | INR | 2.22 | 2.9 | 2.06 | 2.15 | 2.15 | -0.27 (-11.16%) | 161,510 |
29 Oct 2003 | INR | 2.5 | 2.5 | 2.42 | 2.42 | 2.42 | -0.48 (-16.55%) | 23,830 |
28 Oct 2003 | INR | 0 | 0 | 0 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
27 Oct 2003 | INR | 2.4 | 2.9 | 2.4 | 2.9 | 2.9 | 0.0 (0.0%) | 11,000 |
24 Oct 2003 | INR | 0 | 0 | 0 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
23 Oct 2003 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.3 (+11.54%) | 250 |
22 Oct 2003 | INR | 0 | 0 | 0 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
21 Oct 2003 | INR | 2.41 | 2.6 | 2.41 | 2.6 | 2.6 | -0.3 (-10.34%) | 9,260 |
20 Oct 2003 | INR | 3.15 | 3.15 | 2.61 | 2.9 | 2.9 | +0.24 (+9.02%) | 15,000 |
17 Oct 2003 | INR | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | +0.06 (+2.31%) | 7,000 |
16 Oct 2003 | INR | 2.5 | 2.6 | 2.5 | 2.6 | 2.6 | -0.15 (-5.45%) | 20,650 |
15 Oct 2003 | INR | 2.54 | 2.75 | 2.54 | 2.75 | 2.75 | +0.15 (+5.77%) | 6,000 |
14 Oct 2003 | INR | 2.66 | 3.25 | 2.6 | 2.6 | 2.6 | -0.22 (-7.80%) | 30,000 |
13 Oct 2003 | INR | 3.37 | 3.37 | 2.82 | 2.82 | 2.82 | -0.28 (-9.03%) | 14,100 |
10 Oct 2003 | INR | 2.65 | 3.1 | 2.65 | 3.1 | 3.1 | +0.05 (+1.64%) | 11,000 |
9 Oct 2003 | INR | 3.18 | 3.2 | 3 | 3.05 | 3.05 | +0.21 (+7.39%) | 23,000 |
8 Oct 2003 | INR | 2.77 | 3.29 | 2.76 | 2.84 | 2.84 | -0.12 (-4.05%) | 8,250 |