Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
19 Dec 2003 | INR | 3.5 | 3.5 | 3.41 | 3.41 | 3.41 | -0.84 (-19.76%) | 300 |
18 Dec 2003 | INR | 3.22 | 4.25 | 3.22 | 4.25 | 4.25 | +0.7 (+19.72%) | 2,000 |
17 Dec 2003 | INR | 3.4 | 3.55 | 3.25 | 3.55 | 3.55 | 0.0 (0.0%) | 4,100 |
16 Dec 2003 | INR | 3.2 | 3.55 | 3.2 | 3.55 | 3.55 | +0.55 (+18.33%) | 2,725 |
15 Dec 2003 | INR | 3.05 | 3.05 | 3 | 3 | 3 | -0.01 (-0.33%) | 1,100 |
12 Dec 2003 | INR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.19 (-5.94%) | 700 |
11 Dec 2003 | INR | 3 | 3.2 | 3 | 3.2 | 3.2 | +0.19 (+6.31%) | 700 |
10 Dec 2003 | INR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,000 |
9 Dec 2003 | INR | 3 | 3 | 3 | 3 | 3 | +0.13 (+4.53%) | 1,000 |
8 Dec 2003 | INR | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | +0.07 (+2.50%) | 600 |
5 Dec 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.2 (-6.67%) | 1,000 |
4 Dec 2003 | INR | 2.7 | 3 | 2.7 | 3 | 3 | +0.03 (+1.01%) | 1,500 |
3 Dec 2003 | INR | 3 | 3 | 2.85 | 2.97 | 2.97 | +0.17 (+6.07%) | 10,900 |
2 Dec 2003 | INR | 0 | 0 | 0 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
1 Dec 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 2,700 |
28 Nov 2003 | INR | 2.76 | 2.85 | 2.76 | 2.85 | 2.85 | +0.05 (+1.79%) | 1,200 |
27 Nov 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 1,100 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.1 (+3.70%) | 2,000 |
24 Nov 2003 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 2,000 |
21 Nov 2003 | INR | 2.8 | 2.8 | 2.71 | 2.71 | 2.71 | +0.06 (+2.26%) | 2,000 |
20 Nov 2003 | INR | 2.7 | 2.75 | 2.65 | 2.65 | 2.65 | -0.1 (-3.64%) | 14,400 |
19 Nov 2003 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | +0.1 (+3.77%) | 3,000 |
18 Nov 2003 | INR | 0 | 0 | 0 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
17 Nov 2003 | INR | 0 | 0 | 0 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
14 Nov 2003 | INR | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | -0.5 (-15.87%) | 500 |
13 Nov 2003 | INR | 2.7 | 3.15 | 2.7 | 3.15 | 3.15 | +0.5 (+18.87%) | 2,500 |
12 Nov 2003 | INR | 0 | 0 | 0 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
11 Nov 2003 | INR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 200 |