Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | INR | 43.1 | 44.2 | 43 | 43.55 | 43.55 | +1.05 (+2.47%) | 408,650 |
17 Dec 2003 | INR | 42.5 | 45.9 | 41.7 | 42.5 | 42.5 | +0.8 (+1.92%) | 647,186 |
16 Dec 2003 | INR | 35.3 | 42 | 35.3 | 41.7 | 41.7 | +37.78 (+963.78%) | 649,832 |
15 Dec 2003 | INR | 3.8 | 4.07 | 3.7 | 3.92 | 3.92 | -0.08 (-2%) | 15,150 |
12 Dec 2003 | INR | 4.49 | 4.49 | 3.51 | 4 | 4 | -0.07 (-1.72%) | 5,040 |
11 Dec 2003 | INR | 4.1 | 4.25 | 3.99 | 4.07 | 4.07 | -0.03 (-0.73%) | 11,204 |
10 Dec 2003 | INR | 4.5 | 4.5 | 3.61 | 4.1 | 4.1 | +0.32 (+8.47%) | 19,366 |
9 Dec 2003 | INR | 3.4 | 3.85 | 3.2 | 3.78 | 3.78 | +0.57 (+17.76%) | 14,970 |
8 Dec 2003 | INR | 3.25 | 3.4 | 3.15 | 3.21 | 3.21 | +0.11 (+3.55%) | 10,401 |
5 Dec 2003 | INR | 2.91 | 3.19 | 2.91 | 3.1 | 3.1 | 0.0 (0.0%) | 5,195 |
4 Dec 2003 | INR | 2.86 | 3.2 | 2.86 | 3.1 | 3.1 | +0.12 (+4.03%) | 6,225 |
3 Dec 2003 | INR | 2.78 | 3 | 2.78 | 2.98 | 2.98 | +0.07 (+2.41%) | 6,945 |
2 Dec 2003 | INR | 2.59 | 3 | 2.59 | 2.91 | 2.91 | -0.1 (-3.32%) | 8,980 |
1 Dec 2003 | INR | 3.05 | 3.15 | 3.01 | 3.01 | 3.01 | -0.11 (-3.53%) | 7,957 |
28 Nov 2003 | INR | 2.81 | 3.12 | 2.81 | 3.12 | 3.12 | +0.17 (+5.76%) | 3,455 |
27 Nov 2003 | INR | 2.81 | 3.19 | 2.81 | 2.95 | 2.95 | -0.05 (-1.67%) | 6,012 |
26 Nov 2003 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.77 | 3.04 | 2.71 | 3 | 3 | +0.45 (+17.65%) | 28,378 |
24 Nov 2003 | INR | 2.57 | 2.82 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 7,035 |
21 Nov 2003 | INR | 2.46 | 2.89 | 2.46 | 2.6 | 2.6 | -0.18 (-6.47%) | 3,145 |
20 Nov 2003 | INR | 2.4 | 2.8 | 2.4 | 2.78 | 2.78 | +0.15 (+5.70%) | 9,665 |
19 Nov 2003 | INR | 2.61 | 2.92 | 2.55 | 2.63 | 2.63 | -0.04 (-1.50%) | 10,629 |
18 Nov 2003 | INR | 2.65 | 2.97 | 2.6 | 2.67 | 2.67 | -0.2 (-6.97%) | 6,029 |
17 Nov 2003 | INR | 2.6 | 2.87 | 2.58 | 2.87 | 2.87 | +0.17 (+6.30%) | 5,800 |
14 Nov 2003 | INR | 2.85 | 3 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 5,200 |
13 Nov 2003 | INR | 2.76 | 2.98 | 2.75 | 2.8 | 2.8 | -0.1 (-3.45%) | 3,690 |
12 Nov 2003 | INR | 3.35 | 3.35 | 2.71 | 2.9 | 2.9 | -0.03 (-1.02%) | 5,112 |
11 Nov 2003 | INR | 2.5 | 2.95 | 2.5 | 2.93 | 2.93 | +0.44 (+17.67%) | 5,780 |
10 Nov 2003 | INR | 2.3 | 3.2 | 2.21 | 2.49 | 2.49 | -0.25 (-9.12%) | 20,735 |
7 Nov 2003 | INR | 2.55 | 3 | 2.55 | 2.74 | 2.74 | -0.16 (-5.52%) | 13,280 |