Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2004 | INR | 5.89 | 5.89 | 4.99 | 4.99 | 0.499 | -0.51 (-9.27%) | 13,700 |
27 Jan 2004 | INR | 5.15 | 5.9 | 5.07 | 5.5 | 0.55 | +0.35 (+6.80%) | 9,725 |
26 Jan 2004 | INR | 0 | 0 | 0 | 5.15 | 0.515 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 5.1 | 6.15 | 5.1 | 5.15 | 0.515 | 0.0 (0.0%) | 9,500 |
22 Jan 2004 | INR | 5.15 | 5.5 | 4.8 | 5.15 | 0.515 | 0.0 (0.0%) | 18,475 |
21 Jan 2004 | INR | 5.5 | 5.85 | 4.41 | 5.15 | 0.515 | -0.25 (-4.63%) | 15,119 |
20 Jan 2004 | INR | 5.5 | 6.2 | 5.1 | 5.4 | 0.54 | -0.03 (-0.55%) | 4,025 |
19 Jan 2004 | INR | 4.31 | 5.45 | 4.3 | 5.43 | 0.543 | +0.07 (+1.31%) | 600 |
16 Jan 2004 | INR | 5.65 | 6.35 | 4.75 | 5.36 | 0.536 | -0.54 (-9.15%) | 12,950 |
15 Jan 2004 | INR | 6.4 | 6.4 | 5.41 | 5.9 | 0.59 | +0.41 (+7.47%) | 17,000 |
14 Jan 2004 | INR | 5.9 | 6.5 | 5.46 | 5.49 | 0.549 | -0.37 (-6.31%) | 16,085 |
13 Jan 2004 | INR | 5.65 | 6.6 | 5.35 | 5.86 | 0.586 | +0.19 (+3.35%) | 32,275 |
12 Jan 2004 | INR | 5.4 | 6.3 | 5.4 | 5.67 | 0.567 | +0.27 (+5%) | 42,535 |
9 Jan 2004 | INR | 5.6 | 6.4 | 5.4 | 5.4 | 0.54 | -0.1 (-1.82%) | 12,275 |
8 Jan 2004 | INR | 5.55 | 6 | 5.5 | 5.5 | 0.55 | 0.0 (0.0%) | 19,752 |
7 Jan 2004 | INR | 5.9 | 6 | 5.3 | 5.5 | 0.55 | -0.4 (-6.78%) | 20,450 |
6 Jan 2004 | INR | 5.9 | 6.8 | 5.4 | 5.9 | 0.59 | +0.01 (+0.17%) | 10,000 |
5 Jan 2004 | INR | 6.9 | 6.9 | 5.55 | 5.89 | 0.589 | -0.01 (-0.17%) | 27,031 |
2 Jan 2004 | INR | 5.5 | 6 | 5.5 | 5.9 | 0.59 | +0.4 (+7.27%) | 26,610 |
1 Jan 2004 | INR | 5.3 | 5.5 | 5.2 | 5.5 | 0.55 | +0.45 (+8.91%) | 9,500 |
31 Dec 2003 | INR | 6.1 | 6.2 | 5 | 5.05 | 0.505 | -0.57 (-10.14%) | 1,630 |
30 Dec 2003 | INR | 5.9 | 6.1 | 5.4 | 5.62 | 0.562 | -0.23 (-3.93%) | 14,652 |
29 Dec 2003 | INR | 5.75 | 5.85 | 5.75 | 5.85 | 0.585 | +0.97 (+19.88%) | 3,800 |
26 Dec 2003 | INR | 4.21 | 4.9 | 4.21 | 4.88 | 0.488 | -0.37 (-7.05%) | 3,400 |
25 Dec 2003 | INR | 0 | 0 | 0 | 5.25 | 0.525 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 0 | 0 | 0 | 5.25 | 0.525 | 0.0 (0.0%) | 0 |
23 Dec 2003 | INR | 5.25 | 5.3 | 5.25 | 5.25 | 0.525 | -0.01 (-0.19%) | 1,000 |
22 Dec 2003 | INR | 6.25 | 6.4 | 5.26 | 5.26 | 0.526 | -0.59 (-10.09%) | 3,000 |
19 Dec 2003 | INR | 4.6 | 5.85 | 4.2 | 5.85 | 0.585 | +0.95 (+19.39%) | 14,700 |
18 Dec 2003 | INR | 4 | 4.9 | 4 | 4.9 | 0.49 | +0.6 (+13.95%) | 2,800 |