Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | INR | 4.5 | 4.65 | 3.7 | 4.4 | 4.4 | +0.17 (+4.02%) | 15,000 |
1 Jan 2004 | INR | 3.88 | 4.3 | 3.65 | 4.23 | 4.23 | +0.31 (+7.91%) | 9,751 |
31 Dec 2003 | INR | 4.1 | 4.3 | 3.8 | 3.92 | 3.92 | -0.4 (-9.26%) | 17,662 |
30 Dec 2003 | INR | 5.9 | 5.9 | 4.09 | 4.32 | 4.32 | -0.78 (-15.29%) | 16,546 |
29 Dec 2003 | INR | 5 | 5.44 | 4.7 | 5.1 | 5.1 | +0.56 (+12.33%) | 28,700 |
26 Dec 2003 | INR | 3.75 | 4.54 | 3.75 | 4.54 | 4.54 | +0.75 (+19.79%) | 25,827 |
25 Dec 2003 | INR | 0 | 0 | 0 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.7 | 3.85 | 3.25 | 3.79 | 3.79 | +0.18 (+4.99%) | 9,700 |
23 Dec 2003 | INR | 3.68 | 3.78 | 3.6 | 3.61 | 3.61 | +0.46 (+14.60%) | 12,090 |
22 Dec 2003 | INR | 3 | 3.45 | 3 | 3.15 | 3.15 | -0.1 (-3.08%) | 7,475 |
19 Dec 2003 | INR | 3.16 | 3.59 | 3.16 | 3.25 | 3.25 | -0.29 (-8.19%) | 11,676 |
18 Dec 2003 | INR | 3.2 | 3.54 | 3.2 | 3.54 | 3.54 | +0.44 (+14.19%) | 12,603 |
17 Dec 2003 | INR | 3 | 3.48 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 5,700 |
16 Dec 2003 | INR | 3.4 | 3.6 | 3 | 3.1 | 3.1 | -0.2 (-6.06%) | 6,785 |
15 Dec 2003 | INR | 3 | 3.55 | 3 | 3.3 | 3.3 | +0.18 (+5.77%) | 4,200 |
12 Dec 2003 | INR | 3.45 | 3.5 | 3 | 3.12 | 3.12 | +0.02 (+0.65%) | 10,350 |
11 Dec 2003 | INR | 3.25 | 3.64 | 3.1 | 3.1 | 3.1 | +0.05 (+1.64%) | 12,800 |
10 Dec 2003 | INR | 3 | 3.45 | 3 | 3.05 | 3.05 | -0.35 (-10.29%) | 13,000 |
9 Dec 2003 | INR | 3 | 3.48 | 3 | 3.4 | 3.4 | +0.5 (+17.24%) | 9,400 |
8 Dec 2003 | INR | 3.55 | 3.55 | 2.43 | 2.9 | 2.9 | -0.06 (-2.03%) | 10,412 |
5 Dec 2003 | INR | 2.1 | 2.96 | 2.1 | 2.96 | 2.96 | +0.49 (+19.84%) | 37,430 |
4 Dec 2003 | INR | 1.78 | 2.5 | 1.78 | 2.47 | 2.47 | +0.28 (+12.79%) | 8,400 |
3 Dec 2003 | INR | 2 | 2.24 | 1.96 | 2.19 | 2.19 | +0.31 (+16.49%) | 7,500 |
2 Dec 2003 | INR | 2.46 | 2.46 | 1.85 | 1.88 | 1.88 | -0.36 (-16.07%) | 2,300 |
1 Dec 2003 | INR | 1.78 | 2.24 | 1.77 | 2.24 | 2.24 | +0.24 (+12%) | 2,800 |
28 Nov 2003 | INR | 1.81 | 2.28 | 1.81 | 2 | 2 | +0.1 (+5.26%) | 2,300 |
27 Nov 2003 | INR | 1.91 | 2.2 | 1.9 | 1.9 | 1.9 | -0.35 (-15.56%) | 2,600 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 1.63 | 2.25 | 1.63 | 2.25 | 2.25 | +0.27 (+13.64%) | 3,705 |
24 Nov 2003 | INR | 1.4 | 2 | 1.4 | 1.98 | 1.98 | +0.28 (+16.47%) | 1,420 |