Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2004 | INR | 8.4 | 8.4 | 7.55 | 7.56 | 3.78 | -0.09 (-1.18%) | 600 |
9 Jan 2004 | INR | 7.8 | 7.8 | 7.65 | 7.65 | 3.825 | -0.35 (-4.38%) | 1,000 |
8 Jan 2004 | INR | 8.05 | 8.05 | 8 | 8 | 4 | -0.5 (-5.88%) | 1,412 |
7 Jan 2004 | INR | 9 | 9 | 8 | 8.5 | 4.25 | +0.25 (+3.03%) | 3,356 |
6 Jan 2004 | INR | 9.3 | 9.3 | 8.25 | 8.25 | 4.125 | -0.25 (-2.94%) | 1,200 |
5 Jan 2004 | INR | 8.95 | 8.95 | 8.5 | 8.5 | 4.25 | -0.25 (-2.86%) | 944 |
2 Jan 2004 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 4.375 | +0.03 (+0.34%) | 900 |
1 Jan 2004 | INR | 8.71 | 8.72 | 8.71 | 8.72 | 4.36 | +0.21 (+2.47%) | 350 |
31 Dec 2003 | INR | 8.7 | 8.7 | 8.51 | 8.51 | 4.255 | -0.54 (-5.97%) | 1,100 |
30 Dec 2003 | INR | 9 | 9.1 | 9 | 9.05 | 4.525 | 0.0 (0.0%) | 2,225 |
29 Dec 2003 | INR | 8.8 | 9.27 | 8.75 | 9.05 | 4.525 | +0.62 (+7.35%) | 1,501 |
26 Dec 2003 | INR | 8.35 | 9.5 | 8.35 | 8.43 | 4.215 | -0.58 (-6.44%) | 702 |
25 Dec 2003 | INR | 0 | 0 | 0 | 9.01 | 4.505 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 9.4 | 9.5 | 9.01 | 9.01 | 4.505 | +0.26 (+2.97%) | 1,100 |
23 Dec 2003 | INR | 8.71 | 9.48 | 8.71 | 8.75 | 4.375 | -0.25 (-2.78%) | 1,056 |
22 Dec 2003 | INR | 9.1 | 9.1 | 9 | 9 | 4.5 | +0.4 (+4.65%) | 1,445 |
19 Dec 2003 | INR | 9.15 | 9.15 | 8.3 | 8.6 | 4.3 | +0.15 (+1.78%) | 2,301 |
18 Dec 2003 | INR | 8.5 | 9 | 8.2 | 8.45 | 4.225 | +0.04 (+0.48%) | 2,000 |
17 Dec 2003 | INR | 8.75 | 8.8 | 8.1 | 8.41 | 4.205 | -0.47 (-5.29%) | 1,778 |
16 Dec 2003 | INR | 8.9 | 8.9 | 8.5 | 8.88 | 4.44 | -0.11 (-1.22%) | 1,950 |
15 Dec 2003 | INR | 9.05 | 9.1 | 8.5 | 8.99 | 4.495 | +0.09 (+1.01%) | 3,410 |
12 Dec 2003 | INR | 9.35 | 9.35 | 7.8 | 8.9 | 4.45 | +0.4 (+4.71%) | 1,825 |
11 Dec 2003 | INR | 8.8 | 9.15 | 7.71 | 8.5 | 4.25 | +0.15 (+1.80%) | 2,218 |
10 Dec 2003 | INR | 8 | 8.35 | 7.65 | 8.35 | 4.175 | +0.75 (+9.87%) | 15,162 |
9 Dec 2003 | INR | 8.15 | 8.15 | 7.5 | 7.6 | 3.8 | -0.35 (-4.40%) | 1,644 |
8 Dec 2003 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 3.975 | +0.2 (+2.58%) | 100 |
5 Dec 2003 | INR | 7.5 | 7.9 | 7.5 | 7.75 | 3.875 | +0.25 (+3.33%) | 4,500 |
4 Dec 2003 | INR | 7.5 | 7.5 | 7.35 | 7.5 | 3.75 | +0.5 (+7.14%) | 1,200 |
3 Dec 2003 | INR | 0 | 0 | 0 | 7 | 3.5 | 0.0 (0.0%) | 0 |
2 Dec 2003 | INR | 7.8 | 7.8 | 6.55 | 7 | 3.5 | -0.22 (-3.05%) | 1,105 |