Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | INR | 2.86 | 3.25 | 2.86 | 2.86 | 2.86 | -0.4 (-12.27%) | 22,794 |
12 Jan 2004 | INR | 3.5 | 3.5 | 3.05 | 3.26 | 3.26 | -0.29 (-8.17%) | 33,064 |
9 Jan 2004 | INR | 3 | 3.62 | 3 | 3.55 | 3.55 | +0.53 (+17.55%) | 122,110 |
8 Jan 2004 | INR | 2.78 | 3.5 | 2.78 | 3.02 | 3.02 | -0.12 (-3.82%) | 36,249 |
7 Jan 2004 | INR | 2.45 | 3.44 | 2.33 | 3.14 | 3.14 | +0.27 (+9.41%) | 26,126 |
6 Jan 2004 | INR | 2.7 | 3.25 | 2.7 | 2.87 | 2.87 | -0.08 (-2.71%) | 31,480 |
5 Jan 2004 | INR | 4.05 | 4.05 | 2.9 | 2.95 | 2.95 | -0.58 (-16.43%) | 34,865 |
2 Jan 2004 | INR | 3.94 | 4 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 61,906 |
1 Jan 2004 | INR | 4.45 | 4.45 | 3.3 | 3.58 | 3.58 | -0.13 (-3.50%) | 45,326 |
31 Dec 2003 | INR | 3.25 | 3.8 | 3 | 3.71 | 3.71 | +0.49 (+15.22%) | 55,418 |
30 Dec 2003 | INR | 3.02 | 3.62 | 2.75 | 3.22 | 3.22 | +0.2 (+6.62%) | 106,555 |
29 Dec 2003 | INR | 2.75 | 3.02 | 2.75 | 3.02 | 3.02 | +0.5 (+19.84%) | 39,062 |
26 Dec 2003 | INR | 2.36 | 2.52 | 2.25 | 2.52 | 2.52 | +0.42 (+20%) | 21,750 |
25 Dec 2003 | INR | 0 | 0 | 0 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 2 | 2.25 | 1.7 | 2.1 | 2.1 | +0.18 (+9.38%) | 57,211 |
23 Dec 2003 | INR | 1.95 | 2 | 1.76 | 1.92 | 1.92 | -0.24 (-11.11%) | 19,800 |
22 Dec 2003 | INR | 1.81 | 2.16 | 1.81 | 2.16 | 2.16 | +0.36 (+20.00%) | 19,400 |
19 Dec 2003 | INR | 1.89 | 2.04 | 1.7 | 1.8 | 1.8 | -0.1 (-5.26%) | 12,800 |
18 Dec 2003 | INR | 1.52 | 1.9 | 1.52 | 1.9 | 1.9 | +0.29 (+18.01%) | 4,300 |
17 Dec 2003 | INR | 1.6 | 1.77 | 1.6 | 1.61 | 1.61 | -0.21 (-11.54%) | 3,200 |
16 Dec 2003 | INR | 1.34 | 1.82 | 1.34 | 1.82 | 1.82 | +0.3 (+19.74%) | 6,700 |
15 Dec 2003 | INR | 1.42 | 1.89 | 1.42 | 1.52 | 1.52 | -0.23 (-13.14%) | 1,950 |
12 Dec 2003 | INR | 1.94 | 1.95 | 1.52 | 1.75 | 1.75 | +0.05 (+2.94%) | 7,300 |
11 Dec 2003 | INR | 1.67 | 1.95 | 1.66 | 1.7 | 1.7 | -0.26 (-13.27%) | 4,400 |
10 Dec 2003 | INR | 1.71 | 1.96 | 1.71 | 1.96 | 1.96 | +0.32 (+19.51%) | 5,900 |
9 Dec 2003 | INR | 1.36 | 1.67 | 1.35 | 1.64 | 1.64 | +0.24 (+17.14%) | 5,101 |
8 Dec 2003 | INR | 1.2 | 1.4 | 1.11 | 1.4 | 1.4 | +0.23 (+19.66%) | 6,200 |
5 Dec 2003 | INR | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | -0.08 (-6.40%) | 1,000 |
4 Dec 2003 | INR | 1.18 | 1.5 | 1.18 | 1.25 | 1.25 | -0.15 (-10.71%) | 2,900 |
3 Dec 2003 | INR | 1.27 | 1.45 | 1.15 | 1.4 | 1.4 | 0.0 (0.0%) | 3,900 |