Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | INR | 3.6 | 4.15 | 3.6 | 3.96 | 3.96 | +0.46 (+13.14%) | 2,719 |
15 Dec 2003 | INR | 3.9 | 4.05 | 3.3 | 3.5 | 3.5 | -0.1 (-2.78%) | 1,434 |
12 Dec 2003 | INR | 4.25 | 4.25 | 3.31 | 3.6 | 3.6 | -0.45 (-11.11%) | 1,300 |
11 Dec 2003 | INR | 4 | 4.05 | 3.75 | 4.05 | 4.05 | -0.15 (-3.57%) | 4,000 |
10 Dec 2003 | INR | 3.25 | 4.2 | 3.25 | 4.2 | 4.2 | +0.7 (+20%) | 5,150 |
9 Dec 2003 | INR | 3.5 | 3.5 | 3.05 | 3.5 | 3.5 | 0.0 (0.0%) | 9,350 |
8 Dec 2003 | INR | 3.4 | 3.5 | 3 | 3.5 | 3.5 | 0.0 (0.0%) | 3,350 |
5 Dec 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.5 (+16.67%) | 50 |
4 Dec 2003 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
3 Dec 2003 | INR | 3 | 3.2 | 3 | 3 | 3 | 0.0 (0.0%) | 818 |
2 Dec 2003 | INR | 3 | 3 | 3 | 3 | 3 | -0.1 (-3.23%) | 132 |
1 Dec 2003 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 328 |
28 Nov 2003 | INR | 3.65 | 3.65 | 2.8 | 3.2 | 3.2 | -0.1 (-3.03%) | 700 |
27 Nov 2003 | INR | 2.5 | 3.3 | 2.5 | 3.3 | 3.3 | +0.5 (+17.86%) | 788 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.8 | 2.8 | 2.5 | 2.8 | 2.8 | 0.0 (0.0%) | 904 |
24 Nov 2003 | INR | 2.28 | 3.1 | 2.28 | 2.8 | 2.8 | -0.01 (-0.36%) | 365 |
21 Nov 2003 | INR | 2.9 | 2.9 | 2.81 | 2.81 | 2.81 | -0.69 (-19.71%) | 1,237 |
20 Nov 2003 | INR | 3 | 3.5 | 3 | 3.5 | 3.5 | +0.5 (+16.67%) | 800 |
19 Nov 2003 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
18 Nov 2003 | INR | 3 | 3.1 | 3 | 3 | 3 | 0.0 (0.0%) | 1,810 |
17 Nov 2003 | INR | 3 | 3.1 | 2.75 | 3 | 3 | +0.55 (+22.45%) | 2,512 |
14 Nov 2003 | INR | 2.85 | 2.85 | 2.45 | 2.45 | 2.45 | +0.01 (+0.41%) | 1,014 |
13 Nov 2003 | INR | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.56 (-18.67%) | 64 |
12 Nov 2003 | INR | 2.99 | 3 | 2.99 | 3 | 3 | +0.38 (+14.50%) | 1,000 |
11 Nov 2003 | INR | 3 | 3 | 2.61 | 2.62 | 2.62 | -0.23 (-8.07%) | 1,646 |
10 Nov 2003 | INR | 3 | 3 | 2.75 | 2.85 | 2.85 | +0.1 (+3.64%) | 2,200 |
7 Nov 2003 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,000 |
6 Nov 2003 | INR | 2.36 | 2.8 | 2.35 | 2.8 | 2.8 | +0.44 (+18.64%) | 2,100 |
5 Nov 2003 | INR | 2.3 | 3.15 | 2.3 | 2.36 | 2.36 | -0.29 (-10.94%) | 1,134 |