Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | INR | 3.95 | 4.15 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 10,550 |
29 Jan 2004 | INR | 4.57 | 4.57 | 4.02 | 4.1 | 4.1 | -0.22 (-5.09%) | 16,775 |
28 Jan 2004 | INR | 4.36 | 4.94 | 4.22 | 4.32 | 4.32 | -0.38 (-8.09%) | 55,399 |
27 Jan 2004 | INR | 3.9 | 4.7 | 3.54 | 4.7 | 4.7 | +0.78 (+19.90%) | 120,679 |
26 Jan 2004 | INR | 0 | 0 | 0 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 3.59 | 3.93 | 2.9 | 3.92 | 3.92 | +0.64 (+19.51%) | 53,023 |
22 Jan 2004 | INR | 3.35 | 3.35 | 2.94 | 3.28 | 3.28 | +0.47 (+16.73%) | 17,100 |
21 Jan 2004 | INR | 3.45 | 3.75 | 2.81 | 2.81 | 2.81 | -0.69 (-19.71%) | 15,448 |
20 Jan 2004 | INR | 3.62 | 3.7 | 3.4 | 3.5 | 3.5 | -0.02 (-0.57%) | 8,220 |
19 Jan 2004 | INR | 3.7 | 3.7 | 3.5 | 3.52 | 3.52 | -0.18 (-4.86%) | 1,316 |
16 Jan 2004 | INR | 3.62 | 3.98 | 3.5 | 3.7 | 3.7 | -0.13 (-3.39%) | 11,600 |
15 Jan 2004 | INR | 4 | 4.1 | 3.69 | 3.83 | 3.83 | -0.18 (-4.49%) | 9,670 |
14 Jan 2004 | INR | 4.01 | 4.1 | 4.01 | 4.01 | 4.01 | -0.01 (-0.25%) | 26,037 |
13 Jan 2004 | INR | 3.8 | 4.08 | 3.8 | 4.02 | 4.02 | +0.21 (+5.51%) | 20,690 |
12 Jan 2004 | INR | 3.56 | 4.1 | 3.56 | 3.81 | 3.81 | -0.18 (-4.51%) | 26,889 |
9 Jan 2004 | INR | 3.75 | 4 | 3.75 | 3.99 | 3.99 | -0.02 (-0.50%) | 42,670 |
8 Jan 2004 | INR | 4.14 | 4.14 | 3.86 | 4.01 | 4.01 | +0.44 (+12.32%) | 12,937 |
7 Jan 2004 | INR | 4.5 | 4.5 | 3.41 | 3.57 | 3.57 | -0.4 (-10.08%) | 8,050 |
6 Jan 2004 | INR | 3.95 | 4.15 | 3.82 | 3.97 | 3.97 | +0.06 (+1.53%) | 8,610 |
5 Jan 2004 | INR | 3.75 | 4.05 | 3.75 | 3.91 | 3.91 | -0.34 (-8%) | 4,764 |
2 Jan 2004 | INR | 4.48 | 4.48 | 4.17 | 4.25 | 4.25 | +0.1 (+2.41%) | 17,973 |
1 Jan 2004 | INR | 4.01 | 4.3 | 4.01 | 4.15 | 4.15 | -0.05 (-1.19%) | 10,892 |
31 Dec 2003 | INR | 4.05 | 4.25 | 3.95 | 4.2 | 4.2 | +0.22 (+5.53%) | 15,326 |
30 Dec 2003 | INR | 4.1 | 4.45 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 30,100 |
29 Dec 2003 | INR | 4.8 | 4.8 | 3.86 | 4.03 | 4.03 | -0.08 (-1.95%) | 48,789 |
26 Dec 2003 | INR | 4.1 | 4.25 | 4 | 4.11 | 4.11 | +0.11 (+2.75%) | 38,088 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 4 | 4.15 | 3.86 | 4 | 4 | +0.13 (+3.36%) | 39,089 |
23 Dec 2003 | INR | 3.95 | 4 | 3.61 | 3.87 | 3.87 | -0.15 (-3.73%) | 19,920 |
22 Dec 2003 | INR | 3.37 | 4.15 | 3.37 | 4.02 | 4.02 | +0.32 (+8.65%) | 35,981 |