Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | INR | 0 | 0 | 0 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 3.7 | 4.34 | 3.7 | 4.34 | 4.34 | +0.72 (+19.89%) | 14,134 |
22 Jan 2004 | INR | 3.7 | 4.5 | 3.61 | 3.62 | 3.62 | -0.88 (-19.56%) | 2,500 |
21 Jan 2004 | INR | 3.51 | 4.5 | 3.3 | 4.5 | 4.5 | +0.5 (+12.50%) | 12,600 |
20 Jan 2004 | INR | 3.75 | 4 | 3.55 | 4 | 4 | -0.25 (-5.88%) | 2,800 |
19 Jan 2004 | INR | 3.56 | 4.3 | 3.56 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,400 |
16 Jan 2004 | INR | 3.9 | 4.4 | 3.86 | 4.05 | 4.05 | -0.45 (-10%) | 3,390 |
15 Jan 2004 | INR | 3.81 | 4.5 | 3.81 | 4.5 | 4.5 | +0.2 (+4.65%) | 3,900 |
14 Jan 2004 | INR | 3.6 | 4.7 | 3.6 | 4.3 | 4.3 | -0.06 (-1.38%) | 26,050 |
13 Jan 2004 | INR | 3.76 | 4.45 | 3.75 | 4.36 | 4.36 | -0.14 (-3.11%) | 7,200 |
12 Jan 2004 | INR | 4.5 | 4.5 | 4.25 | 4.5 | 4.5 | +0.2 (+4.65%) | 6,450 |
9 Jan 2004 | INR | 4.55 | 4.6 | 4.3 | 4.3 | 4.3 | +0.1 (+2.38%) | 8,500 |
8 Jan 2004 | INR | 4.49 | 4.7 | 4.2 | 4.2 | 4.2 | -0.3 (-6.67%) | 4,240 |
7 Jan 2004 | INR | 3.9 | 4.5 | 3.9 | 4.5 | 4.5 | -0.2 (-4.26%) | 2,600 |
6 Jan 2004 | INR | 3.8 | 4.75 | 3.8 | 4.7 | 4.7 | +0.2 (+4.44%) | 14,070 |
5 Jan 2004 | INR | 4.05 | 4.6 | 3.9 | 4.5 | 4.5 | +0.12 (+2.74%) | 13,050 |
2 Jan 2004 | INR | 4.5 | 4.75 | 4.05 | 4.38 | 4.38 | -0.15 (-3.31%) | 8,980 |
1 Jan 2004 | INR | 5 | 5 | 4.25 | 4.53 | 4.53 | -0.22 (-4.63%) | 11,100 |
31 Dec 2003 | INR | 4.05 | 4.75 | 4 | 4.75 | 4.75 | +0.2 (+4.40%) | 21,330 |
30 Dec 2003 | INR | 3.72 | 4.59 | 3.72 | 4.55 | 4.55 | -0.04 (-0.87%) | 8,870 |
29 Dec 2003 | INR | 4.6 | 4.7 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 14,194 |
26 Dec 2003 | INR | 4.94 | 4.94 | 4.1 | 4.59 | 4.59 | +0.19 (+4.32%) | 11,513 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 4 | 4.75 | 4 | 4.4 | 4.4 | +0.2 (+4.76%) | 8,450 |
23 Dec 2003 | INR | 4.25 | 4.69 | 4.1 | 4.2 | 4.2 | -0.35 (-7.69%) | 9,650 |
22 Dec 2003 | INR | 4.5 | 4.85 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 11,850 |
19 Dec 2003 | INR | 4.05 | 4.7 | 4.05 | 4.5 | 4.5 | -0.15 (-3.23%) | 16,100 |
18 Dec 2003 | INR | 3.72 | 4.65 | 3.72 | 4.65 | 4.65 | +0.68 (+17.13%) | 14,250 |
17 Dec 2003 | INR | 4.5 | 4.99 | 3.86 | 3.97 | 3.97 | -0.79 (-16.60%) | 7,700 |
16 Dec 2003 | INR | 4.1 | 4.9 | 3.86 | 4.76 | 4.76 | +0.08 (+1.71%) | 16,650 |