Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | INR | 12 | 12 | 10.25 | 10.63 | 10.63 | -1.47 (-12.15%) | 9,436 |
29 Dec 2003 | INR | 9 | 12.15 | 9 | 12.1 | 12.1 | +1.95 (+19.21%) | 12,955 |
26 Dec 2003 | INR | 10.39 | 10.4 | 8.95 | 10.15 | 10.15 | +1.35 (+15.34%) | 18,700 |
25 Dec 2003 | INR | 0 | 0 | 0 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 8.58 | 9.36 | 8.38 | 8.8 | 8.8 | +1 (+12.82%) | 10,351 |
23 Dec 2003 | INR | 6 | 8 | 6 | 7.8 | 7.8 | +0.92 (+13.37%) | 11,610 |
22 Dec 2003 | INR | 6 | 6.88 | 6 | 6.88 | 6.88 | -0.11 (-1.57%) | 4,390 |
19 Dec 2003 | INR | 7.97 | 7.97 | 6.5 | 6.99 | 6.99 | +0.09 (+1.30%) | 5,013 |
18 Dec 2003 | INR | 6.93 | 7 | 6.2 | 6.9 | 6.9 | +0.3 (+4.55%) | 5,775 |
17 Dec 2003 | INR | 7 | 7 | 6.01 | 6.6 | 6.6 | -0.34 (-4.90%) | 3,915 |
16 Dec 2003 | INR | 6.01 | 6.94 | 6.01 | 6.94 | 6.94 | +0.41 (+6.28%) | 1,050 |
15 Dec 2003 | INR | 5.7 | 6.95 | 5.7 | 6.53 | 6.53 | +0.03 (+0.46%) | 3,500 |
12 Dec 2003 | INR | 6 | 7.4 | 5.5 | 6.5 | 6.5 | -0.26 (-3.85%) | 998 |
11 Dec 2003 | INR | 6.78 | 6.78 | 5.85 | 6.76 | 6.76 | +1.11 (+19.65%) | 5,000 |
10 Dec 2003 | INR | 5.65 | 5.65 | 5.5 | 5.65 | 5.65 | +0.94 (+19.96%) | 5,587 |
9 Dec 2003 | INR | 4.25 | 5.04 | 4.25 | 4.71 | 4.71 | +0.51 (+12.14%) | 5,651 |
8 Dec 2003 | INR | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.7 (+20%) | 2,149 |
5 Dec 2003 | INR | 4.88 | 4.88 | 3.5 | 3.5 | 3.5 | -0.58 (-14.22%) | 1,001 |
4 Dec 2003 | INR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.68 (+20%) | 5 |
3 Dec 2003 | INR | 3.01 | 3.41 | 3.01 | 3.4 | 3.4 | +0.3 (+9.68%) | 2,393 |
2 Dec 2003 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.75 (-19.48%) | 50 |
1 Dec 2003 | INR | 3.72 | 4.22 | 3.72 | 3.85 | 3.85 | +0.24 (+6.65%) | 2,040 |
28 Nov 2003 | INR | 3.6 | 3.61 | 3.6 | 3.61 | 3.61 | +0.6 (+19.93%) | 1,200 |
27 Nov 2003 | INR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.5 (+19.92%) | 750 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 0 | 0 | 0 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
24 Nov 2003 | INR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | +0.01 (+0.40%) | 40 |
21 Nov 2003 | INR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 1,000 |
20 Nov 2003 | INR | 0 | 0 | 0 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
19 Nov 2003 | INR | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | +0.05 (+2%) | 250 |