Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | INR | 4.25 | 4.8 | 4.11 | 4.51 | 2.255 | +0.51 (+12.75%) | 7,999 |
17 Dec 2003 | INR | 3.7 | 4 | 3.7 | 4 | 2 | -0.44 (-9.91%) | 450 |
16 Dec 2003 | INR | 3.76 | 4.44 | 3.76 | 4.44 | 2.22 | +0.14 (+3.26%) | 1,375 |
15 Dec 2003 | INR | 4.5 | 4.93 | 3.95 | 4.3 | 2.15 | +0.16 (+3.86%) | 3,275 |
12 Dec 2003 | INR | 3.8 | 4.14 | 3.55 | 4.14 | 2.07 | +0.69 (+20%) | 5,875 |
11 Dec 2003 | INR | 3.8 | 3.8 | 3.32 | 3.45 | 1.725 | +0.14 (+4.23%) | 5,655 |
10 Dec 2003 | INR | 3.97 | 3.97 | 3.2 | 3.31 | 1.655 | -0.05 (-1.49%) | 625 |
9 Dec 2003 | INR | 4.5 | 4.5 | 3.23 | 3.36 | 1.68 | -0.53 (-13.62%) | 1,375 |
8 Dec 2003 | INR | 3.25 | 3.89 | 3.2 | 3.89 | 1.945 | +0.64 (+19.69%) | 2,775 |
5 Dec 2003 | INR | 3 | 3.35 | 2.95 | 3.25 | 1.625 | +0.02 (+0.62%) | 4,102 |
4 Dec 2003 | INR | 3.2 | 3.24 | 2.81 | 3.23 | 1.615 | +0.23 (+7.67%) | 1,850 |
3 Dec 2003 | INR | 3.25 | 3.25 | 2.8 | 3 | 1.5 | 0.0 (0.0%) | 1,150 |
2 Dec 2003 | INR | 3 | 3.01 | 3 | 3 | 1.5 | -0.25 (-7.69%) | 1,909 |
1 Dec 2003 | INR | 2.63 | 3.25 | 2.63 | 3.25 | 1.625 | +0.44 (+15.66%) | 1,595 |
28 Nov 2003 | INR | 0 | 0 | 0 | 2.81 | 1.405 | 0.0 (0.0%) | 0 |
27 Nov 2003 | INR | 3 | 3 | 2.81 | 2.81 | 1.405 | +0.06 (+2.18%) | 600 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.75 | 1.375 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 3.1 | 3.1 | 2.75 | 2.75 | 1.375 | -0.5 (-15.38%) | 600 |
24 Nov 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 1.625 | 0.0 (0.0%) | 200 |
21 Nov 2003 | INR | 0 | 0 | 0 | 3.25 | 1.625 | 0.0 (0.0%) | 0 |
20 Nov 2003 | INR | 3 | 3.3 | 2.56 | 3.25 | 1.625 | +0.5 (+18.18%) | 5,394 |
19 Nov 2003 | INR | 2.51 | 3.05 | 2.41 | 2.75 | 1.375 | -0.25 (-8.33%) | 4,400 |
18 Nov 2003 | INR | 2.95 | 3 | 2.95 | 3 | 1.5 | -0.68 (-18.48%) | 600 |
17 Nov 2003 | INR | 2.65 | 3.68 | 2.62 | 3.68 | 1.84 | +0.43 (+13.23%) | 701 |
14 Nov 2003 | INR | 0 | 0 | 0 | 3.25 | 1.625 | 0.0 (0.0%) | 0 |
13 Nov 2003 | INR | 0 | 0 | 0 | 3.25 | 1.625 | 0.0 (0.0%) | 0 |
12 Nov 2003 | INR | 3.92 | 3.93 | 2.69 | 3.25 | 1.625 | -0.04 (-1.22%) | 1,603 |
11 Nov 2003 | INR | 2.5 | 3.29 | 2.5 | 3.29 | 1.645 | +0.49 (+17.50%) | 900 |
10 Nov 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 1.4 | -0.68 (-19.54%) | 700 |
7 Nov 2003 | INR | 0 | 0 | 0 | 3.48 | 1.74 | 0.0 (0.0%) | 0 |