Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | INR | 5 | 5.05 | 4.57 | 5 | 5 | +0.2 (+4.17%) | 8,207 |
5 Dec 2003 | INR | 4.03 | 4.8 | 4.03 | 4.8 | 4.8 | +0.35 (+7.87%) | 2,600 |
4 Dec 2003 | INR | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | +0.2 (+4.71%) | 1,000 |
3 Dec 2003 | INR | 3.76 | 4.25 | 3.76 | 4.25 | 4.25 | +0.11 (+2.66%) | 1,200 |
2 Dec 2003 | INR | 3.6 | 4.14 | 3.6 | 4.14 | 4.14 | +0.37 (+9.81%) | 1,100 |
1 Dec 2003 | INR | 3.77 | 4 | 3.75 | 3.77 | 3.77 | -0.23 (-5.75%) | 2,600 |
28 Nov 2003 | INR | 4 | 4 | 3.6 | 4 | 4 | +0.23 (+6.10%) | 1,700 |
27 Nov 2003 | INR | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | +0.34 (+9.91%) | 1,200 |
26 Nov 2003 | INR | 0 | 0 | 0 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.32 (-8.53%) | 100 |
24 Nov 2003 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 200 |
21 Nov 2003 | INR | 3.5 | 3.77 | 3.1 | 3.77 | 3.77 | +0.34 (+9.91%) | 5,000 |
20 Nov 2003 | INR | 4 | 4 | 3.43 | 3.43 | 3.43 | -0.32 (-8.53%) | 1,200 |
19 Nov 2003 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
18 Nov 2003 | INR | 4 | 4 | 3.75 | 3.75 | 3.75 | -0.25 (-6.25%) | 441 |
17 Nov 2003 | INR | 3.75 | 4.1 | 3.75 | 4 | 4 | 0.0 (0.0%) | 3,600 |
14 Nov 2003 | INR | 4.01 | 4.01 | 4 | 4 | 4 | +0.1 (+2.56%) | 900 |
13 Nov 2003 | INR | 0 | 0 | 0 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
12 Nov 2003 | INR | 3.9 | 3.91 | 3.9 | 3.9 | 3.9 | +0.33 (+9.24%) | 593 |
11 Nov 2003 | INR | 3.79 | 3.8 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 1,174 |
10 Nov 2003 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | +0.32 (+9.79%) | 200 |
7 Nov 2003 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.29 (+9.73%) | 100 |
6 Nov 2003 | INR | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33 (-9.97%) | 500 |
5 Nov 2003 | INR | 3.5 | 3.5 | 3.3 | 3.31 | 3.31 | +0.06 (+1.85%) | 1,700 |
4 Nov 2003 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
3 Nov 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.35 (-9.72%) | 300 |
31 Oct 2003 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
30 Oct 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 400 |
29 Oct 2003 | INR | 0 | 0 | 0 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
28 Oct 2003 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.33 (+10%) | 100 |