Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | INR | 6.4 | 7.77 | 6.4 | 7.5 | 7.5 | +0.3 (+4.17%) | 2,400 |
30 Dec 2003 | INR | 7.5 | 7.5 | 7.2 | 7.2 | 7.2 | -0.92 (-11.33%) | 1,100 |
29 Dec 2003 | INR | 7.55 | 9.1 | 7.5 | 8.12 | 8.12 | -0.13 (-1.58%) | 2,400 |
26 Dec 2003 | INR | 9.5 | 9.5 | 7.5 | 8.25 | 8.25 | +0.3 (+3.77%) | 4,448 |
25 Dec 2003 | INR | 0 | 0 | 0 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 7.1 | 8.39 | 7.1 | 7.95 | 7.95 | +0.95 (+13.57%) | 2,250 |
23 Dec 2003 | INR | 6.55 | 7.05 | 6.5 | 7 | 7 | -0.06 (-0.85%) | 1,400 |
22 Dec 2003 | INR | 7 | 7.5 | 7 | 7.06 | 7.06 | +0.06 (+0.86%) | 1,400 |
19 Dec 2003 | INR | 7 | 7 | 6.5 | 7 | 7 | 0.0 (0.0%) | 3,300 |
18 Dec 2003 | INR | 6.5 | 7 | 6.08 | 7 | 7 | +0.08 (+1.16%) | 1,400 |
17 Dec 2003 | INR | 6.95 | 7 | 6.25 | 6.92 | 6.92 | +0.62 (+9.84%) | 3,502 |
16 Dec 2003 | INR | 5.26 | 6.3 | 5.26 | 6.3 | 6.3 | +0.28 (+4.65%) | 500 |
15 Dec 2003 | INR | 5.75 | 6.02 | 5.75 | 6.02 | 6.02 | +0.32 (+5.61%) | 1,800 |
12 Dec 2003 | INR | 5.5 | 5.75 | 5.05 | 5.7 | 5.7 | +0.45 (+8.57%) | 2,700 |
11 Dec 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 100 |
10 Dec 2003 | INR | 5.2 | 5.5 | 5.2 | 5.5 | 5.5 | +0.35 (+6.80%) | 400 |
9 Dec 2003 | INR | 4.66 | 5.5 | 4.66 | 5.15 | 5.15 | -0.45 (-8.04%) | 500 |
8 Dec 2003 | INR | 5.45 | 5.6 | 4.68 | 5.6 | 5.6 | +0.93 (+19.91%) | 2,200 |
5 Dec 2003 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | +0.11 (+2.41%) | 100 |
4 Dec 2003 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.84 (-15.56%) | 100 |
3 Dec 2003 | INR | 4.55 | 5.4 | 4.55 | 5.4 | 5.4 | +0.85 (+18.68%) | 1,100 |
2 Dec 2003 | INR | 4.5 | 5 | 4.45 | 4.55 | 4.55 | -0.65 (-12.50%) | 1,900 |
1 Dec 2003 | INR | 4.41 | 5.25 | 4.41 | 5.2 | 5.2 | +0.74 (+16.59%) | 2,860 |
28 Nov 2003 | INR | 4.6 | 4.6 | 4.46 | 4.46 | 4.46 | -0.53 (-10.62%) | 800 |
27 Nov 2003 | INR | 5 | 5 | 4.46 | 4.99 | 4.99 | -0.09 (-1.77%) | 2,100 |
26 Nov 2003 | INR | 0 | 0 | 0 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 4.65 | 5.08 | 4.6 | 5.08 | 5.08 | +0.66 (+14.93%) | 1,001 |
24 Nov 2003 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.28 (-5.96%) | 100 |
21 Nov 2003 | INR | 0 | 0 | 0 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
20 Nov 2003 | INR | 4.35 | 4.7 | 4.35 | 4.7 | 4.7 | -0.3 (-6%) | 600 |