Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | INR | 5.85 | 5.88 | 5 | 5.55 | 5.55 | +0.2 (+3.74%) | 447,466 |
17 Dec 2003 | INR | 5.29 | 5.35 | 4.9 | 5.35 | 5.35 | +0.48 (+9.86%) | 321,654 |
16 Dec 2003 | INR | 4.87 | 4.87 | 4.6 | 4.87 | 4.87 | +0.44 (+9.93%) | 264,417 |
15 Dec 2003 | INR | 4.3 | 4.43 | 4.3 | 4.43 | 4.43 | +0.4 (+9.93%) | 83,475 |
12 Dec 2003 | INR | 3.66 | 4.35 | 3.66 | 4.03 | 4.03 | -0.03 (-0.74%) | 113,755 |
11 Dec 2003 | INR | 4.79 | 4.79 | 3.93 | 4.06 | 4.06 | -0.3 (-6.88%) | 128,900 |
10 Dec 2003 | INR | 4.45 | 4.65 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 80,550 |
9 Dec 2003 | INR | 5 | 5.01 | 4.65 | 4.84 | 4.84 | +0.28 (+6.14%) | 231,830 |
8 Dec 2003 | INR | 4.5 | 4.56 | 4.4 | 4.56 | 4.56 | +0.41 (+9.88%) | 130,000 |
5 Dec 2003 | INR | 4 | 4.38 | 3.84 | 4.15 | 4.15 | +0.16 (+4.01%) | 223,019 |
4 Dec 2003 | INR | 4 | 4.2 | 3.91 | 3.99 | 3.99 | 0.0 (0.0%) | 187,325 |
3 Dec 2003 | INR | 4 | 4.2 | 3.66 | 3.99 | 3.99 | +0.1 (+2.57%) | 274,017 |
2 Dec 2003 | INR | 3.5 | 4 | 3.5 | 3.89 | 3.89 | +0.25 (+6.87%) | 69,156 |
1 Dec 2003 | INR | 3.8 | 3.8 | 3.5 | 3.64 | 3.64 | +0.18 (+5.20%) | 224,586 |
28 Nov 2003 | INR | 3.1 | 3.46 | 3.02 | 3.46 | 3.46 | +0.31 (+9.84%) | 832,500 |
27 Nov 2003 | INR | 2.75 | 3.31 | 2.75 | 3.15 | 3.15 | +0.14 (+4.65%) | 39,240 |
26 Nov 2003 | INR | 0 | 0 | 0 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.65 | 3.08 | 2.65 | 3.01 | 3.01 | +0.21 (+7.50%) | 15,700 |
24 Nov 2003 | INR | 2.72 | 3 | 2.72 | 2.8 | 2.8 | -0.2 (-6.67%) | 2,400 |
21 Nov 2003 | INR | 2.77 | 3 | 2.77 | 3 | 3 | +0.09 (+3.09%) | 3,400 |
20 Nov 2003 | INR | 2.81 | 3.08 | 2.55 | 2.91 | 2.91 | +0.11 (+3.93%) | 313,900 |
19 Nov 2003 | INR | 3.01 | 3.01 | 2.8 | 2.8 | 2.8 | -0.3 (-9.68%) | 44,500 |
18 Nov 2003 | INR | 2.83 | 3.1 | 2.83 | 3.1 | 3.1 | 0.0 (0.0%) | 9,700 |
17 Nov 2003 | INR | 2.9 | 3.1 | 2.72 | 3.1 | 3.1 | +0.24 (+8.39%) | 24,700 |
14 Nov 2003 | INR | 2.71 | 3 | 2.71 | 2.86 | 2.86 | -0.14 (-4.67%) | 9,300 |
13 Nov 2003 | INR | 3.1 | 3.3 | 3 | 3 | 3 | -0.1 (-3.23%) | 19,492 |
12 Nov 2003 | INR | 3.01 | 3.28 | 3.01 | 3.1 | 3.1 | +0.11 (+3.68%) | 47,349 |
11 Nov 2003 | INR | 2.61 | 3 | 2.61 | 2.99 | 2.99 | +0.26 (+9.52%) | 25,400 |
10 Nov 2003 | INR | 2.6 | 2.95 | 2.51 | 2.73 | 2.73 | -0.03 (-1.09%) | 10,500 |
7 Nov 2003 | INR | 2.9 | 3.1 | 2.72 | 2.76 | 2.76 | -0.12 (-4.17%) | 14,600 |