Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | INR | 1.65 | 1.99 | 1.65 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,500 |
14 Jan 2004 | INR | 1.5 | 1.83 | 1.5 | 1.83 | 1.83 | +0.3 (+19.61%) | 3,002 |
13 Jan 2004 | INR | 1.61 | 1.9 | 1.51 | 1.53 | 1.53 | -0.28 (-15.47%) | 2,600 |
12 Jan 2004 | INR | 1.7 | 2.1 | 1.7 | 1.81 | 1.81 | -0.29 (-13.81%) | 1,300 |
9 Jan 2004 | INR | 2 | 2.5 | 2 | 2.1 | 2.1 | -0.13 (-5.83%) | 3,700 |
8 Jan 2004 | INR | 1.76 | 2.23 | 1.76 | 2.23 | 2.23 | +0.36 (+19.25%) | 4,600 |
7 Jan 2004 | INR | 1.81 | 2 | 1.81 | 1.87 | 1.87 | -0.38 (-16.89%) | 5,100 |
6 Jan 2004 | INR | 2.49 | 2.5 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 6,100 |
5 Jan 2004 | INR | 2.75 | 2.99 | 2.21 | 2.3 | 2.3 | -0.3 (-11.54%) | 5,600 |
2 Jan 2004 | INR | 3.33 | 3.33 | 2.6 | 2.6 | 2.6 | -0.4 (-13.33%) | 20,300 |
1 Jan 2004 | INR | 3.45 | 3.45 | 2.71 | 3 | 3 | -0.15 (-4.76%) | 19,207 |
31 Dec 2003 | INR | 3.7 | 3.7 | 2.49 | 3.15 | 3.15 | +0.04 (+1.29%) | 46,258 |
30 Dec 2003 | INR | 3 | 3.32 | 2.85 | 3.11 | 3.11 | +0.34 (+12.27%) | 29,150 |
29 Dec 2003 | INR | 2.77 | 2.77 | 2.5 | 2.77 | 2.77 | +0.46 (+19.91%) | 14,600 |
26 Dec 2003 | INR | 2.31 | 2.31 | 2.04 | 2.31 | 2.31 | +0.38 (+19.69%) | 13,700 |
25 Dec 2003 | INR | 0 | 0 | 0 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 1.6 | 1.93 | 1.5 | 1.93 | 1.93 | +0.32 (+19.88%) | 19,950 |
23 Dec 2003 | INR | 1.58 | 1.78 | 1.58 | 1.61 | 1.61 | +0.05 (+3.21%) | 2,700 |
22 Dec 2003 | INR | 1.4 | 1.56 | 1.4 | 1.56 | 1.56 | +0.26 (+20%) | 5,603 |
19 Dec 2003 | INR | 1.3 | 1.56 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 12,900 |
18 Dec 2003 | INR | 1.2 | 1.3 | 1.2 | 1.3 | 1.3 | +0.18 (+16.07%) | 5,101 |
17 Dec 2003 | INR | 1.1 | 1.19 | 1.1 | 1.12 | 1.12 | -0.14 (-11.11%) | 3,400 |
16 Dec 2003 | INR | 1.1 | 1.29 | 1.1 | 1.26 | 1.26 | +0.16 (+14.55%) | 10,624 |
15 Dec 2003 | INR | 1 | 1.1 | 1 | 1.1 | 1.1 | +0.18 (+19.57%) | 8,700 |
12 Dec 2003 | INR | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 200 |
11 Dec 2003 | INR | 0.9 | 1.15 | 0.9 | 0.91 | 0.91 | -0.07 (-7.14%) | 326 |
10 Dec 2003 | INR | 1.2 | 1.2 | 0.9 | 0.98 | 0.98 | -0.02 (-2%) | 5,950 |
9 Dec 2003 | INR | 0.85 | 1 | 0.85 | 1 | 1 | 0.0 (0.0%) | 1,200 |
8 Dec 2003 | INR | 0.85 | 1 | 0.85 | 1 | 1 | -0.05 (-4.76%) | 1,600 |
5 Dec 2003 | INR | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.15 (+16.67%) | 1,200 |