Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | INR | 3.4 | 3.9 | 3.2 | 3.24 | 3.24 | -0.71 (-17.97%) | 8,350 |
5 Jan 2004 | INR | 4.1 | 4.1 | 3.5 | 3.95 | 3.95 | -0.21 (-5.05%) | 5,615 |
2 Jan 2004 | INR | 3.8 | 4.5 | 3.8 | 4.16 | 4.16 | +0.05 (+1.22%) | 21,900 |
1 Jan 2004 | INR | 3.5 | 4.5 | 3.5 | 4.11 | 4.11 | +0.11 (+2.75%) | 11,899 |
31 Dec 2003 | INR | 4.05 | 4.9 | 4 | 4 | 4 | -0.17 (-4.08%) | 13,400 |
30 Dec 2003 | INR | 5 | 5.15 | 4.05 | 4.17 | 4.17 | -0.8 (-16.10%) | 31,040 |
29 Dec 2003 | INR | 4.9 | 5.13 | 4.5 | 4.97 | 4.97 | +0.67 (+15.58%) | 34,590 |
26 Dec 2003 | INR | 4.7 | 4.75 | 4.05 | 4.3 | 4.3 | +0.3 (+7.50%) | 24,525 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.6 | 4 | 3.6 | 4 | 4 | +0.02 (+0.50%) | 14,450 |
23 Dec 2003 | INR | 4 | 4.13 | 3.57 | 3.98 | 3.98 | +0.49 (+14.04%) | 60,050 |
22 Dec 2003 | INR | 3.4 | 3.49 | 3.1 | 3.49 | 3.49 | +0.58 (+19.93%) | 43,050 |
19 Dec 2003 | INR | 2.85 | 3.12 | 2.85 | 2.91 | 2.91 | +0.31 (+11.92%) | 29,602 |
18 Dec 2003 | INR | 2.31 | 2.7 | 2.31 | 2.6 | 2.6 | -0.25 (-8.77%) | 3,300 |
17 Dec 2003 | INR | 2.7 | 2.85 | 2.5 | 2.85 | 2.85 | +0.47 (+19.75%) | 22,450 |
16 Dec 2003 | INR | 2.02 | 2.5 | 2.02 | 2.38 | 2.38 | -0.01 (-0.42%) | 3,125 |
15 Dec 2003 | INR | 2.4 | 2.4 | 2 | 2.39 | 2.39 | +0.24 (+11.16%) | 7,650 |
12 Dec 2003 | INR | 2.3 | 2.3 | 2.15 | 2.15 | 2.15 | +0.04 (+1.90%) | 600 |
11 Dec 2003 | INR | 2.68 | 2.68 | 2.11 | 2.11 | 2.11 | -0.49 (-18.85%) | 2,300 |
10 Dec 2003 | INR | 1.92 | 2.6 | 1.92 | 2.6 | 2.6 | +0.28 (+12.07%) | 1,800 |
9 Dec 2003 | INR | 3.07 | 3.07 | 2.27 | 2.32 | 2.32 | -0.28 (-10.77%) | 600 |
8 Dec 2003 | INR | 2.5 | 2.6 | 2.07 | 2.6 | 2.6 | +0.1 (+4%) | 1,975 |
5 Dec 2003 | INR | 2.15 | 2.5 | 2.15 | 2.5 | 2.5 | +0.36 (+16.82%) | 1,050 |
4 Dec 2003 | INR | 0 | 0 | 0 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
3 Dec 2003 | INR | 2.11 | 2.17 | 2.1 | 2.14 | 2.14 | -0.26 (-10.83%) | 2,300 |
2 Dec 2003 | INR | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 8,200 |
1 Dec 2003 | INR | 2.5 | 2.75 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 1,950 |
28 Nov 2003 | INR | 2.3 | 2.7 | 2.3 | 2.6 | 2.6 | +0.03 (+1.17%) | 1,730 |
27 Nov 2003 | INR | 2.65 | 2.8 | 2.1 | 2.57 | 2.57 | -0.02 (-0.77%) | 5,300 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |