Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | INR | 2.07 | 2.07 | 2.05 | 2.07 | 2.5875 | -0.13 (-5.91%) | 2,500 |
28 Jan 2004 | INR | 2.25 | 2.3 | 2.2 | 2.2 | 2.75 | +0.01 (+0.46%) | 1,900 |
27 Jan 2004 | INR | 2.12 | 2.25 | 2.12 | 2.19 | 2.7375 | -0.18 (-7.59%) | 1,400 |
26 Jan 2004 | INR | 0 | 0 | 0 | 2.37 | 2.9625 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 1.91 | 2.4 | 1.91 | 2.37 | 2.9625 | +0.35 (+17.33%) | 6,500 |
22 Jan 2004 | INR | 2.1 | 2.3 | 2 | 2.02 | 2.525 | -0.01 (-0.49%) | 4,400 |
21 Jan 2004 | INR | 2.07 | 2.55 | 2.03 | 2.03 | 2.5375 | -0.28 (-12.12%) | 5,400 |
20 Jan 2004 | INR | 2.4 | 2.63 | 2.31 | 2.31 | 2.8875 | -0.11 (-4.55%) | 8,550 |
19 Jan 2004 | INR | 2.25 | 2.7 | 2.25 | 2.42 | 3.025 | -0.03 (-1.22%) | 6,915 |
16 Jan 2004 | INR | 2.6 | 2.6 | 2.45 | 2.45 | 3.0625 | -0.15 (-5.77%) | 8,161 |
15 Jan 2004 | INR | 2.6 | 2.88 | 2.6 | 2.6 | 3.25 | -0.02 (-0.76%) | 6,250 |
14 Jan 2004 | INR | 2.64 | 2.75 | 2.62 | 2.62 | 3.275 | -0.04 (-1.50%) | 7,550 |
13 Jan 2004 | INR | 2.6 | 2.91 | 2.56 | 2.66 | 3.325 | -0.28 (-9.52%) | 11,150 |
12 Jan 2004 | INR | 2.65 | 3 | 2.51 | 2.94 | 3.675 | +0.39 (+15.29%) | 15,578 |
9 Jan 2004 | INR | 2.9 | 2.9 | 2.5 | 2.55 | 3.1875 | -0.23 (-8.27%) | 15,400 |
8 Jan 2004 | INR | 3 | 3 | 2.68 | 2.78 | 3.475 | +0.22 (+8.59%) | 4,284 |
7 Jan 2004 | INR | 2.63 | 2.79 | 2.55 | 2.56 | 3.2 | -0.19 (-6.91%) | 5,401 |
6 Jan 2004 | INR | 2.51 | 2.95 | 2.45 | 2.75 | 3.4375 | -0.23 (-7.72%) | 11,577 |
5 Jan 2004 | INR | 3 | 3.2 | 2.98 | 2.98 | 3.725 | +0.07 (+2.41%) | 12,113 |
2 Jan 2004 | INR | 3.3 | 3.5 | 2.8 | 2.91 | 3.6375 | -0.16 (-5.21%) | 11,832 |
1 Jan 2004 | INR | 3 | 3.25 | 3 | 3.07 | 3.8375 | +0.01 (+0.33%) | 11,323 |
31 Dec 2003 | INR | 2.7 | 3.35 | 2.7 | 3.06 | 3.825 | -0.1 (-3.16%) | 21,250 |
30 Dec 2003 | INR | 3.8 | 3.8 | 3.1 | 3.16 | 3.95 | -0.66 (-17.28%) | 24,600 |
29 Dec 2003 | INR | 3.5 | 3.99 | 3.4 | 3.82 | 4.775 | +0.49 (+14.71%) | 46,973 |
26 Dec 2003 | INR | 2.98 | 3.33 | 2.8 | 3.33 | 4.1625 | +0.55 (+19.78%) | 30,383 |
25 Dec 2003 | INR | 0 | 0 | 0 | 2.78 | 3.475 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 2.5 | 2.84 | 2.4 | 2.78 | 3.475 | +0.3 (+12.10%) | 12,050 |
23 Dec 2003 | INR | 2.7 | 2.75 | 2.4 | 2.48 | 3.1 | +0.02 (+0.81%) | 6,400 |
22 Dec 2003 | INR | 2.6 | 2.7 | 2.41 | 2.46 | 3.075 | -0.12 (-4.65%) | 7,150 |
19 Dec 2003 | INR | 2.33 | 2.6 | 2.3 | 2.58 | 3.225 | +0.08 (+3.20%) | 7,600 |