Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2004 | INR | 3.51 | 5 | 3.51 | 4.3 | 4.3 | 0.0 (0.0%) | 12,523 |
21 Jan 2004 | INR | 5.5 | 5.5 | 4.3 | 4.3 | 4.3 | -0.86 (-16.67%) | 12,525 |
20 Jan 2004 | INR | 5 | 5.64 | 5 | 5.16 | 5.16 | -0.11 (-2.09%) | 17,155 |
19 Jan 2004 | INR | 5.16 | 5.38 | 5.15 | 5.27 | 5.27 | +0.07 (+1.35%) | 10,770 |
16 Jan 2004 | INR | 5.01 | 5.59 | 5.01 | 5.2 | 5.2 | -0.3 (-5.45%) | 6,212 |
15 Jan 2004 | INR | 5.97 | 5.98 | 5.27 | 5.5 | 5.5 | -0.5 (-8.33%) | 14,270 |
14 Jan 2004 | INR | 5.3 | 6 | 5.25 | 6 | 6 | +0.44 (+7.91%) | 8,673 |
13 Jan 2004 | INR | 5 | 5.87 | 4.9 | 5.56 | 5.56 | 0.0 (0.0%) | 10,250 |
12 Jan 2004 | INR | 5.7 | 6.2 | 5.5 | 5.56 | 5.56 | -0.69 (-11.04%) | 21,929 |
9 Jan 2004 | INR | 6.65 | 6.9 | 6.1 | 6.25 | 6.25 | -0.08 (-1.26%) | 25,850 |
8 Jan 2004 | INR | 6.7 | 6.7 | 5.81 | 6.33 | 6.33 | +0.13 (+2.10%) | 30,315 |
7 Jan 2004 | INR | 6.15 | 6.4 | 5.85 | 6.2 | 6.2 | +0.05 (+0.81%) | 36,604 |
6 Jan 2004 | INR | 7 | 7.2 | 5.9 | 6.15 | 6.15 | -1.06 (-14.70%) | 44,245 |
5 Jan 2004 | INR | 7.45 | 7.95 | 6.55 | 7.21 | 7.21 | +0.58 (+8.75%) | 93,829 |
2 Jan 2004 | INR | 5.51 | 6.85 | 5.51 | 6.63 | 6.63 | +0.92 (+16.11%) | 120,390 |
1 Jan 2004 | INR | 5 | 5.71 | 4.9 | 5.71 | 5.71 | +0.95 (+19.96%) | 127,101 |
31 Dec 2003 | INR | 4.7 | 5.3 | 4.26 | 4.76 | 4.76 | +0.34 (+7.69%) | 115,280 |
30 Dec 2003 | INR | 4 | 5 | 3.9 | 4.42 | 4.42 | +0.02 (+0.45%) | 109,261 |
29 Dec 2003 | INR | 3.7 | 4.96 | 3.7 | 4.4 | 4.4 | +0.26 (+6.28%) | 30,576 |
26 Dec 2003 | INR | 4.45 | 4.45 | 3.97 | 4.14 | 4.14 | +0.02 (+0.49%) | 8,961 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.35 | 4.38 | 3.35 | 4.12 | 4.12 | +0.42 (+11.35%) | 41,341 |
23 Dec 2003 | INR | 4.15 | 4.15 | 3.65 | 3.7 | 3.7 | -0.03 (-0.80%) | 15,642 |
22 Dec 2003 | INR | 4.19 | 4.19 | 3.56 | 3.73 | 3.73 | -0.07 (-1.84%) | 7,060 |
19 Dec 2003 | INR | 4.1 | 4.1 | 3.75 | 3.8 | 3.8 | -0.15 (-3.80%) | 3,961 |
18 Dec 2003 | INR | 3.9 | 4.23 | 3.4 | 3.95 | 3.95 | +0.07 (+1.80%) | 21,496 |
17 Dec 2003 | INR | 4.02 | 4.1 | 3.77 | 3.88 | 3.88 | -0.12 (-3%) | 13,020 |
16 Dec 2003 | INR | 4.32 | 4.5 | 4 | 4 | 4 | -0.5 (-11.11%) | 27,199 |
15 Dec 2003 | INR | 4.5 | 5 | 4.26 | 4.5 | 4.5 | -0.19 (-4.05%) | 10,935 |
12 Dec 2003 | INR | 4.5 | 4.75 | 4.36 | 4.69 | 4.69 | +0.19 (+4.22%) | 18,398 |