Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | INR | 0 | 0 | 0 | 3 | 1.5 | 0.0 (0.0%) | 0 |
28 Jan 2004 | INR | 0 | 0 | 0 | 3 | 1.5 | 0.0 (0.0%) | 0 |
27 Jan 2004 | INR | 0 | 0 | 0 | 3 | 1.5 | 0.0 (0.0%) | 0 |
26 Jan 2004 | INR | 0 | 0 | 0 | 3 | 1.5 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 3 | 3 | 2.5 | 3 | 1.5 | +0.37 (+14.07%) | 1,510 |
22 Jan 2004 | INR | 2.6 | 3.59 | 2.59 | 2.63 | 1.315 | -0.38 (-12.62%) | 15,493 |
21 Jan 2004 | INR | 2.97 | 4 | 2.97 | 3.01 | 1.505 | -0.69 (-18.65%) | 17,027 |
20 Jan 2004 | INR | 3.32 | 3.9 | 3.32 | 3.7 | 1.85 | -0.25 (-6.33%) | 1,459 |
19 Jan 2004 | INR | 4.25 | 4.25 | 3.95 | 3.95 | 1.975 | -0.04 (-1.00%) | 300 |
16 Jan 2004 | INR | 4.43 | 4.43 | 3.65 | 3.99 | 1.995 | +0.29 (+7.84%) | 3,715 |
15 Jan 2004 | INR | 3.85 | 4.25 | 3.52 | 3.7 | 1.85 | -0.29 (-7.27%) | 15,580 |
14 Jan 2004 | INR | 4 | 4 | 3.63 | 3.99 | 1.995 | -0.01 (-0.25%) | 2,400 |
13 Jan 2004 | INR | 4.29 | 4.29 | 3.62 | 4 | 2 | 0.0 (0.0%) | 1,300 |
12 Jan 2004 | INR | 3.91 | 4 | 3.9 | 4 | 2 | -0.05 (-1.23%) | 2,809 |
9 Jan 2004 | INR | 3.9 | 4.45 | 3.9 | 4.05 | 2.025 | -0.33 (-7.53%) | 5,285 |
8 Jan 2004 | INR | 4.44 | 4.45 | 4.06 | 4.38 | 2.19 | +0.67 (+18.06%) | 7,717 |
7 Jan 2004 | INR | 5.28 | 5.28 | 3.71 | 3.71 | 1.855 | -0.69 (-15.68%) | 20,229 |
6 Jan 2004 | INR | 4.99 | 4.99 | 4.21 | 4.4 | 2.2 | +0.14 (+3.29%) | 1,475 |
5 Jan 2004 | INR | 4.12 | 4.85 | 4.12 | 4.26 | 2.13 | -0.79 (-15.64%) | 4,222 |
2 Jan 2004 | INR | 3.49 | 5.2 | 3.48 | 5.05 | 2.525 | +0.71 (+16.36%) | 8,900 |
1 Jan 2004 | INR | 4.56 | 4.6 | 4.31 | 4.34 | 2.17 | -0.16 (-3.56%) | 2,050 |
31 Dec 2003 | INR | 4.75 | 4.9 | 4.5 | 4.5 | 2.25 | -0.24 (-5.06%) | 3,930 |
30 Dec 2003 | INR | 3.9 | 5.14 | 3.9 | 4.74 | 2.37 | +0.18 (+3.95%) | 1,950 |
29 Dec 2003 | INR | 5 | 5.45 | 4.51 | 4.56 | 2.28 | -0.24 (-5%) | 2,636 |
26 Dec 2003 | INR | 4.9 | 4.9 | 4.17 | 4.8 | 2.4 | -0.1 (-2.04%) | 3,802 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4.9 | 2.45 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 5 | 5 | 4.55 | 4.9 | 2.45 | -0.1 (-2%) | 4,690 |
23 Dec 2003 | INR | 4.99 | 5.25 | 4.6 | 5 | 2.5 | -0.45 (-8.26%) | 3,255 |
22 Dec 2003 | INR | 5.25 | 5.6 | 4.8 | 5.45 | 2.725 | +0.46 (+9.22%) | 2,600 |
19 Dec 2003 | INR | 4.99 | 5.34 | 4.52 | 4.99 | 2.495 | +0.48 (+10.64%) | 4,200 |