Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | INR | 5 | 5 | 4.82 | 4.9 | 4.9 | -0.3 (-5.77%) | 1,400 |
12 Jan 2004 | INR | 4.71 | 5.2 | 4.7 | 5.2 | 5.2 | -0.07 (-1.33%) | 1,350 |
9 Jan 2004 | INR | 5.94 | 5.95 | 5.19 | 5.27 | 5.27 | -0.59 (-10.07%) | 4,800 |
8 Jan 2004 | INR | 5 | 6.27 | 5 | 5.86 | 5.86 | +0.62 (+11.83%) | 9,555 |
7 Jan 2004 | INR | 5 | 5.39 | 4.8 | 5.24 | 5.24 | -0.03 (-0.57%) | 1,700 |
6 Jan 2004 | INR | 5.25 | 5.5 | 4.57 | 5.27 | 5.27 | +0.25 (+4.98%) | 5,750 |
5 Jan 2004 | INR | 4.81 | 5.5 | 4.81 | 5.02 | 5.02 | -0.18 (-3.46%) | 5,900 |
2 Jan 2004 | INR | 5.2 | 5.55 | 5.2 | 5.2 | 5.2 | -0.03 (-0.57%) | 3,500 |
1 Jan 2004 | INR | 5.4 | 5.69 | 5 | 5.23 | 5.23 | -0.37 (-6.61%) | 6,100 |
31 Dec 2003 | INR | 5.5 | 6 | 4.53 | 5.6 | 5.6 | +0.06 (+1.08%) | 12,630 |
30 Dec 2003 | INR | 6.3 | 6.95 | 5.5 | 5.54 | 5.54 | -0.96 (-14.77%) | 10,450 |
29 Dec 2003 | INR | 5.98 | 6.88 | 5.5 | 6.5 | 6.5 | +0.71 (+12.26%) | 13,400 |
26 Dec 2003 | INR | 5.7 | 5.79 | 5.5 | 5.79 | 5.79 | +0.96 (+19.88%) | 7,550 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.8 | 5.15 | 3.8 | 4.83 | 4.83 | +0.26 (+5.69%) | 9,600 |
23 Dec 2003 | INR | 4.58 | 5 | 4.57 | 4.57 | 4.57 | -0.63 (-12.12%) | 5,114 |
22 Dec 2003 | INR | 3.85 | 5.2 | 3.85 | 5.2 | 5.2 | +0.51 (+10.87%) | 8,500 |
19 Dec 2003 | INR | 3.91 | 4.9 | 3.91 | 4.69 | 4.69 | +0.07 (+1.52%) | 2,800 |
18 Dec 2003 | INR | 4.75 | 5 | 4.62 | 4.62 | 4.62 | +0.02 (+0.43%) | 3,448 |
17 Dec 2003 | INR | 4.55 | 4.9 | 4.55 | 4.6 | 4.6 | +0.1 (+2.22%) | 3,300 |
16 Dec 2003 | INR | 5.75 | 5.75 | 4.15 | 4.5 | 4.5 | -0.3 (-6.25%) | 6,700 |
15 Dec 2003 | INR | 4.3 | 4.8 | 4.3 | 4.8 | 4.8 | +0.8 (+20%) | 7,835 |
12 Dec 2003 | INR | 3.77 | 4 | 3.77 | 4 | 4 | -0.3 (-6.98%) | 1,700 |
11 Dec 2003 | INR | 4.5 | 4.5 | 3.77 | 4.3 | 4.3 | -0.4 (-8.51%) | 7,250 |
10 Dec 2003 | INR | 5 | 5.18 | 4.51 | 4.7 | 4.7 | +0.3 (+6.82%) | 9,300 |
9 Dec 2003 | INR | 4.2 | 4.75 | 4.2 | 4.4 | 4.4 | +0.28 (+6.80%) | 3,400 |
8 Dec 2003 | INR | 4 | 4.12 | 4 | 4.12 | 4.12 | +0.12 (+3%) | 1,700 |
5 Dec 2003 | INR | 3.99 | 4 | 3.75 | 4 | 4 | +0.01 (+0.25%) | 2,100 |
4 Dec 2003 | INR | 3.5 | 3.99 | 3.5 | 3.99 | 3.99 | +0.42 (+11.76%) | 800 |
3 Dec 2003 | INR | 3.5 | 3.99 | 3.5 | 3.57 | 3.57 | +0.07 (+2.00%) | 3,400 |