Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | INR | 3.4 | 4.24 | 3.4 | 4 | 4 | -0.2 (-4.76%) | 9,902 |
15 Jan 2004 | INR | 3.63 | 4.75 | 3.63 | 4.2 | 4.2 | -0.25 (-5.62%) | 2,000 |
14 Jan 2004 | INR | 4.18 | 4.45 | 3.85 | 4.45 | 4.45 | +0.72 (+19.30%) | 7,506 |
13 Jan 2004 | INR | 3.01 | 4.4 | 3.01 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,430 |
12 Jan 2004 | INR | 5.37 | 5.37 | 3.7 | 3.71 | 3.71 | -0.77 (-17.19%) | 6,400 |
9 Jan 2004 | INR | 4.11 | 4.9 | 3.75 | 4.48 | 4.48 | -0.2 (-4.27%) | 9,003 |
8 Jan 2004 | INR | 3.75 | 4.68 | 3.75 | 4.68 | 4.68 | +0.78 (+20.00%) | 7,476 |
7 Jan 2004 | INR | 3.5 | 3.9 | 3.27 | 3.9 | 3.9 | +0.35 (+9.86%) | 1,300 |
6 Jan 2004 | INR | 3.9 | 4 | 3.5 | 3.55 | 3.55 | -0.2 (-5.33%) | 3,400 |
5 Jan 2004 | INR | 3.25 | 3.75 | 3.25 | 3.75 | 3.75 | +0.23 (+6.53%) | 1,100 |
2 Jan 2004 | INR | 4 | 4 | 3.37 | 3.52 | 3.52 | -0.58 (-14.15%) | 1,800 |
1 Jan 2004 | INR | 4 | 4.1 | 3.5 | 4.1 | 4.1 | 0.0 (0.0%) | 1,651 |
31 Dec 2003 | INR | 5.19 | 5.19 | 4.01 | 4.1 | 4.1 | -0.29 (-6.61%) | 9,105 |
30 Dec 2003 | INR | 4.3 | 5.57 | 4.3 | 4.39 | 4.39 | -0.26 (-5.59%) | 5,700 |
29 Dec 2003 | INR | 4.2 | 4.65 | 4.2 | 4.65 | 4.65 | +0.75 (+19.23%) | 9,600 |
26 Dec 2003 | INR | 3.3 | 4.3 | 3.3 | 3.9 | 3.9 | -0.15 (-3.70%) | 1,850 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | +0.09 (+2.27%) | 3,000 |
23 Dec 2003 | INR | 4.54 | 4.54 | 3.2 | 3.96 | 3.96 | +0.16 (+4.21%) | 3,651 |
22 Dec 2003 | INR | 2.77 | 3.8 | 2.77 | 3.8 | 3.8 | +0.55 (+16.92%) | 325 |
19 Dec 2003 | INR | 3.57 | 3.57 | 3 | 3.25 | 3.25 | +0.25 (+8.33%) | 5,590 |
18 Dec 2003 | INR | 2.1 | 3 | 2.1 | 3 | 3 | +0.5 (+20%) | 1,000 |
17 Dec 2003 | INR | 3 | 3.6 | 2.5 | 2.5 | 2.5 | -0.5 (-16.67%) | 1,000 |
16 Dec 2003 | INR | 2.85 | 3 | 2.51 | 3 | 3 | +0.15 (+5.26%) | 2,200 |
15 Dec 2003 | INR | 2.9 | 3.12 | 2.85 | 2.85 | 2.85 | +0.25 (+9.62%) | 3,600 |
12 Dec 2003 | INR | 2.99 | 2.99 | 2.6 | 2.6 | 2.6 | -0.4 (-13.33%) | 1,200 |
11 Dec 2003 | INR | 2.7 | 3 | 2.52 | 3 | 3 | +0.5 (+20%) | 1,599 |
10 Dec 2003 | INR | 2.25 | 3.12 | 2.25 | 2.5 | 2.5 | -0.1 (-3.85%) | 1,000 |
9 Dec 2003 | INR | 3.06 | 3.06 | 2.6 | 2.6 | 2.6 | +0.05 (+1.96%) | 2,000 |
8 Dec 2003 | INR | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | +0.35 (+15.91%) | 600 |