Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | INR | 2.3 | 2.35 | 2.1 | 2.18 | 2.18 | -0.13 (-5.63%) | 3,500 |
30 Dec 2003 | INR | 2.4 | 2.68 | 2.3 | 2.31 | 2.31 | +0.06 (+2.67%) | 9,243 |
29 Dec 2003 | INR | 2.1 | 2.34 | 2 | 2.25 | 2.25 | +0.3 (+15.38%) | 5,507 |
26 Dec 2003 | INR | 2 | 2.1 | 1.7 | 1.95 | 1.95 | +0.17 (+9.55%) | 6,231 |
25 Dec 2003 | INR | 0 | 0 | 0 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 1.86 | 1.87 | 1.7 | 1.78 | 1.78 | +0.04 (+2.30%) | 4,903 |
23 Dec 2003 | INR | 1.62 | 1.75 | 1.5 | 1.74 | 1.74 | +0.14 (+8.75%) | 4,379 |
22 Dec 2003 | INR | 1.6 | 1.8 | 1.5 | 1.6 | 1.6 | +0.1 (+6.67%) | 3,480 |
19 Dec 2003 | INR | 1.5 | 1.75 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 3,100 |
18 Dec 2003 | INR | 1.5 | 1.62 | 1.26 | 1.58 | 1.58 | +0.23 (+17.04%) | 3,669 |
17 Dec 2003 | INR | 1.1 | 1.35 | 1.1 | 1.35 | 1.35 | +0.02 (+1.50%) | 3,380 |
16 Dec 2003 | INR | 1.73 | 1.74 | 1.23 | 1.33 | 1.33 | -0.13 (-8.90%) | 4,990 |
15 Dec 2003 | INR | 1.6 | 1.74 | 1.45 | 1.46 | 1.46 | -0.31 (-17.51%) | 2,737 |
12 Dec 2003 | INR | 2 | 2 | 1.52 | 1.77 | 1.77 | -0.1 (-5.35%) | 4,999 |
11 Dec 2003 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +0.31 (+19.87%) | 15,216 |
10 Dec 2003 | INR | 1.5 | 1.56 | 1.5 | 1.56 | 1.56 | +0.26 (+20%) | 5,210 |
9 Dec 2003 | INR | 1.21 | 1.3 | 1.21 | 1.3 | 1.3 | +0.2 (+18.18%) | 2,160 |
8 Dec 2003 | INR | 1.15 | 1.2 | 1.1 | 1.1 | 1.1 | +0.04 (+3.77%) | 1,900 |
5 Dec 2003 | INR | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | +0.06 (+6%) | 520 |
4 Dec 2003 | INR | 1 | 1 | 1 | 1 | 1 | -0.01 (-0.99%) | 360 |
3 Dec 2003 | INR | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.11 (+12.22%) | 416 |
2 Dec 2003 | INR | 0.9 | 1 | 0.9 | 0.9 | 0.9 | -0.1 (-10%) | 950 |
1 Dec 2003 | INR | 1 | 1.2 | 1 | 1 | 1 | -0.15 (-13.04%) | 3,450 |
28 Nov 2003 | INR | 1 | 1.15 | 1 | 1.15 | 1.15 | +0.1 (+9.52%) | 1,580 |
27 Nov 2003 | INR | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,100 |
26 Nov 2003 | INR | 0 | 0 | 0 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 1.05 | 1.09 | 1 | 1.09 | 1.09 | +0.07 (+6.86%) | 1,570 |
24 Nov 2003 | INR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,677 |
21 Nov 2003 | INR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.14 (-11.97%) | 300 |
20 Nov 2003 | INR | 1.01 | 1.19 | 0.96 | 1.17 | 1.17 | +0.17 (+17.00%) | 3,673 |