Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | INR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 1,000 |
28 Jan 2004 | INR | 6.01 | 6.01 | 6 | 6 | 6 | 0.0 (0.0%) | 700 |
27 Jan 2004 | INR | 6 | 6 | 6 | 6 | 6 | +0.01 (+0.17%) | 2,400 |
26 Jan 2004 | INR | 0 | 0 | 0 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 5.4 | 5.99 | 5.4 | 5.99 | 5.99 | +0.04 (+0.67%) | 800 |
22 Jan 2004 | INR | 5.58 | 5.95 | 5.58 | 5.95 | 5.95 | -1.02 (-14.63%) | 700 |
21 Jan 2004 | INR | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | +1.16 (+19.97%) | 500 |
20 Jan 2004 | INR | 5.9 | 6.75 | 5.81 | 5.81 | 5.81 | -0.38 (-6.14%) | 10,896 |
19 Jan 2004 | INR | 5.9 | 6.44 | 5.8 | 6.19 | 6.19 | -0.11 (-1.75%) | 3,400 |
16 Jan 2004 | INR | 5.75 | 6.3 | 5.75 | 6.3 | 6.3 | +0.93 (+17.32%) | 1,285 |
15 Jan 2004 | INR | 5.99 | 6 | 5.36 | 5.37 | 5.37 | -0.63 (-10.50%) | 7,560 |
14 Jan 2004 | INR | 5.6 | 6.05 | 5.5 | 6 | 6 | -0.05 (-0.83%) | 3,300 |
13 Jan 2004 | INR | 6.2 | 6.45 | 5.9 | 6.05 | 6.05 | -0.15 (-2.42%) | 3,650 |
12 Jan 2004 | INR | 5.55 | 6.9 | 5.55 | 6.2 | 6.2 | -0.55 (-8.15%) | 1,450 |
9 Jan 2004 | INR | 6.85 | 7 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 2,010 |
8 Jan 2004 | INR | 6.75 | 7.1 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 4,500 |
7 Jan 2004 | INR | 6.56 | 6.95 | 6.56 | 6.75 | 6.75 | -0.85 (-11.18%) | 2,300 |
6 Jan 2004 | INR | 7.55 | 8.09 | 7.55 | 7.6 | 7.6 | -0.15 (-1.94%) | 1,565 |
5 Jan 2004 | INR | 8.1 | 8.1 | 7.75 | 7.75 | 7.75 | -0.25 (-3.13%) | 5,420 |
2 Jan 2004 | INR | 7.26 | 8.4 | 7.26 | 8 | 8 | -0.77 (-8.78%) | 9,821 |
1 Jan 2004 | INR | 8.1 | 8.84 | 8.1 | 8.77 | 8.77 | +0.71 (+8.81%) | 6,660 |
31 Dec 2003 | INR | 9 | 9 | 8 | 8.06 | 8.06 | -1.29 (-13.80%) | 11,500 |
30 Dec 2003 | INR | 10 | 10.25 | 8.5 | 9.35 | 9.35 | -0.64 (-6.41%) | 23,215 |
29 Dec 2003 | INR | 8.4 | 10.21 | 8 | 9.99 | 9.99 | +1.48 (+17.39%) | 44,624 |
26 Dec 2003 | INR | 8.2 | 8.99 | 7.3 | 8.51 | 8.51 | +1.01 (+13.47%) | 29,793 |
25 Dec 2003 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 6.25 | 7.5 | 6.25 | 7.5 | 7.5 | +1.25 (+20%) | 35,263 |
23 Dec 2003 | INR | 6.34 | 7.1 | 6.25 | 6.25 | 6.25 | +0.26 (+4.34%) | 27,336 |
22 Dec 2003 | INR | 6 | 6.44 | 5.75 | 5.99 | 5.99 | +0.05 (+0.84%) | 26,200 |
19 Dec 2003 | INR | 5.51 | 6 | 5.37 | 5.94 | 5.94 | +0.5 (+9.19%) | 21,954 |