Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | INR | 7.5 | 7.86 | 7.5 | 7.5 | 7.5 | +0.35 (+4.90%) | 632 |
15 Dec 2003 | INR | 6.8 | 7.15 | 6.75 | 7.15 | 7.15 | +0.16 (+2.29%) | 1,350 |
12 Dec 2003 | INR | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | +0.63 (+9.91%) | 635 |
11 Dec 2003 | INR | 6.51 | 6.75 | 6.36 | 6.36 | 6.36 | -0.7 (-9.92%) | 2,750 |
10 Dec 2003 | INR | 7.5 | 7.5 | 7 | 7.06 | 7.06 | -0.44 (-5.87%) | 1,672 |
9 Dec 2003 | INR | 6.32 | 7.7 | 6.32 | 7.5 | 7.5 | +0.5 (+7.14%) | 1,050 |
8 Dec 2003 | INR | 6.55 | 7.5 | 6.55 | 7 | 7 | +0.15 (+2.19%) | 1,122 |
5 Dec 2003 | INR | 6.7 | 6.85 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 1,200 |
4 Dec 2003 | INR | 6.6 | 6.8 | 6.6 | 6.8 | 6.8 | -0.51 (-6.98%) | 1,272 |
3 Dec 2003 | INR | 6.75 | 7.31 | 6.7 | 7.31 | 7.31 | +0.66 (+9.92%) | 3,690 |
2 Dec 2003 | INR | 6 | 6.65 | 6 | 6.65 | 6.65 | +0.6 (+9.92%) | 529 |
1 Dec 2003 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.58 (-8.75%) | 36 |
28 Nov 2003 | INR | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | -0.67 (-9.18%) | 100 |
27 Nov 2003 | INR | 7.3 | 7.4 | 7.3 | 7.3 | 7.3 | -0.8 (-9.88%) | 1,500 |
26 Nov 2003 | INR | 0 | 0 | 0 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.7 (+9.46%) | 10 |
24 Nov 2003 | INR | 6.8 | 7.4 | 6.8 | 7.4 | 7.4 | -0.13 (-1.73%) | 1,010 |
21 Nov 2003 | INR | 6.22 | 7.54 | 6.22 | 7.53 | 7.53 | +0.64 (+9.29%) | 540 |
20 Nov 2003 | INR | 5.8 | 6.95 | 5.8 | 6.89 | 6.89 | +0.57 (+9.02%) | 1,470 |
19 Nov 2003 | INR | 7.49 | 7.49 | 6.13 | 6.32 | 6.32 | -0.49 (-7.20%) | 3,150 |
18 Nov 2003 | INR | 7.31 | 7.31 | 6.56 | 6.81 | 6.81 | +0.16 (+2.41%) | 1,350 |
17 Nov 2003 | INR | 6.78 | 6.78 | 6.25 | 6.65 | 6.65 | -0.2 (-2.92%) | 1,700 |
14 Nov 2003 | INR | 6 | 6.85 | 5.9 | 6.85 | 6.85 | +0.5 (+7.87%) | 2,672 |
13 Nov 2003 | INR | 6.19 | 6.39 | 5.63 | 6.35 | 6.35 | +0.17 (+2.75%) | 1,517 |
12 Nov 2003 | INR | 6.18 | 6.18 | 6.1 | 6.18 | 6.18 | +0.56 (+9.96%) | 1,600 |
11 Nov 2003 | INR | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | +0.51 (+9.98%) | 600 |
10 Nov 2003 | INR | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | +0.46 (+9.89%) | 150 |
7 Nov 2003 | INR | 4.5 | 4.65 | 4.5 | 4.65 | 4.65 | -0.2 (-4.12%) | 822 |
6 Nov 2003 | INR | 4.75 | 5.25 | 4.75 | 4.85 | 4.85 | -0.25 (-4.90%) | 1,372 |
5 Nov 2003 | INR | 5 | 5.1 | 4.55 | 5.1 | 5.1 | +0.1 (+2%) | 546 |