Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2003 | INR | 8.61 | 10 | 8.61 | 9.08 | 9.08 | +0.02 (+0.22%) | 2,699 |
12 Dec 2003 | INR | 9.5 | 9.5 | 9 | 9.06 | 9.06 | -0.28 (-3.00%) | 3,801 |
11 Dec 2003 | INR | 9.3 | 10.5 | 8.51 | 9.34 | 9.34 | +0.24 (+2.64%) | 3,322 |
10 Dec 2003 | INR | 8 | 9.87 | 8 | 9.1 | 9.1 | +0.64 (+7.57%) | 3,306 |
9 Dec 2003 | INR | 7.7 | 8.5 | 7.7 | 8.46 | 8.46 | +0.95 (+12.65%) | 1,275 |
8 Dec 2003 | INR | 7.21 | 8 | 7.2 | 7.51 | 7.51 | -0.26 (-3.35%) | 3,925 |
5 Dec 2003 | INR | 8.1 | 8.1 | 7.17 | 7.77 | 7.77 | +0.15 (+1.97%) | 1,100 |
4 Dec 2003 | INR | 7.02 | 7.62 | 7 | 7.62 | 7.62 | +0.02 (+0.26%) | 900 |
3 Dec 2003 | INR | 7.21 | 7.6 | 7.17 | 7.6 | 7.6 | +0.1 (+1.33%) | 800 |
2 Dec 2003 | INR | 7.5 | 8.5 | 7.5 | 7.5 | 7.5 | -0.1 (-1.32%) | 1,900 |
1 Dec 2003 | INR | 7.26 | 7.75 | 7.26 | 7.6 | 7.6 | -0.15 (-1.94%) | 550 |
28 Nov 2003 | INR | 7.2 | 7.75 | 7.2 | 7.75 | 7.75 | +0.7 (+9.93%) | 1,000 |
27 Nov 2003 | INR | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | +0.29 (+4.29%) | 600 |
26 Nov 2003 | INR | 0 | 0 | 0 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.24 (-3.43%) | 100 |
24 Nov 2003 | INR | 7.01 | 7.01 | 7 | 7 | 7 | +0.39 (+5.90%) | 400 |
21 Nov 2003 | INR | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.44 (-6.24%) | 100 |
20 Nov 2003 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.06 (-0.84%) | 300 |
19 Nov 2003 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | +0.51 (+7.73%) | 100 |
18 Nov 2003 | INR | 0 | 0 | 0 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
17 Nov 2003 | INR | 6.01 | 6.6 | 6.01 | 6.6 | 6.6 | -0.68 (-9.34%) | 2,200 |
14 Nov 2003 | INR | 0 | 0 | 0 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
13 Nov 2003 | INR | 8.76 | 8.76 | 6.7 | 7.28 | 7.28 | -0.02 (-0.27%) | 5,300 |
12 Nov 2003 | INR | 7.31 | 7.31 | 7.3 | 7.3 | 7.3 | -0.7 (-8.75%) | 200 |
11 Nov 2003 | INR | 8 | 8.25 | 8 | 8 | 8 | 0.0 (0.0%) | 1,400 |
10 Nov 2003 | INR | 7 | 8 | 7 | 8 | 8 | -0.25 (-3.03%) | 889 |
7 Nov 2003 | INR | 7.25 | 8.49 | 7.25 | 8.25 | 8.25 | +1.15 (+16.20%) | 2,750 |
6 Nov 2003 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.16 (-2.20%) | 200 |
5 Nov 2003 | INR | 8.5 | 8.5 | 7.11 | 7.26 | 7.26 | -0.24 (-3.20%) | 1,618 |
4 Nov 2003 | INR | 7.1 | 7.5 | 7.1 | 7.5 | 7.5 | +0.3 (+4.17%) | 2,400 |