Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | INR | 7.92 | 7.92 | 7.6 | 7.92 | 7.92 | +0.72 (+10%) | 24,202 |
9 Dec 2003 | INR | 6.89 | 7.2 | 6.52 | 7.2 | 7.2 | +0.65 (+9.92%) | 29,779 |
8 Dec 2003 | INR | 6.7 | 6.8 | 6.1 | 6.55 | 6.55 | +0.25 (+3.97%) | 39,372 |
5 Dec 2003 | INR | 7.05 | 7.05 | 6.21 | 6.3 | 6.3 | -0.37 (-5.55%) | 50,060 |
4 Dec 2003 | INR | 5.85 | 6.75 | 5.66 | 6.67 | 6.67 | +0.93 (+16.20%) | 50,455 |
3 Dec 2003 | INR | 5.25 | 5.8 | 5.06 | 5.74 | 5.74 | +0.68 (+13.44%) | 47,266 |
2 Dec 2003 | INR | 4.38 | 5.24 | 4.36 | 5.06 | 5.06 | +0.62 (+13.96%) | 22,570 |
1 Dec 2003 | INR | 4.38 | 4.5 | 4.01 | 4.44 | 4.44 | +0.41 (+10.17%) | 20,865 |
28 Nov 2003 | INR | 4.1 | 4.38 | 3.66 | 4.03 | 4.03 | -0.12 (-2.89%) | 4,300 |
27 Nov 2003 | INR | 4.06 | 4.2 | 4.06 | 4.15 | 4.15 | 0.0 (0.0%) | 1,099 |
26 Nov 2003 | INR | 0 | 0 | 0 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 4.29 | 4.35 | 4.15 | 4.15 | 4.15 | +0.15 (+3.75%) | 1,750 |
24 Nov 2003 | INR | 4.1 | 4.1 | 4 | 4 | 4 | +0.14 (+3.63%) | 2,400 |
21 Nov 2003 | INR | 4 | 4.1 | 3.82 | 3.86 | 3.86 | -0.06 (-1.53%) | 1,200 |
20 Nov 2003 | INR | 3.8 | 4.4 | 3.8 | 3.92 | 3.92 | -0.3 (-7.11%) | 900 |
19 Nov 2003 | INR | 4.4 | 4.49 | 4.15 | 4.22 | 4.22 | -0.4 (-8.66%) | 9,325 |
18 Nov 2003 | INR | 4.69 | 4.69 | 4 | 4.62 | 4.62 | +0.62 (+15.50%) | 9,700 |
17 Nov 2003 | INR | 4 | 4.02 | 4 | 4 | 4 | +0.1 (+2.56%) | 13,850 |
14 Nov 2003 | INR | 3.91 | 4 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 7,210 |
13 Nov 2003 | INR | 4.2 | 4.5 | 3.9 | 3.9 | 3.9 | -0.35 (-8.24%) | 21,150 |
12 Nov 2003 | INR | 3.61 | 4.64 | 3.61 | 4.25 | 4.25 | +0.38 (+9.82%) | 16,705 |
11 Nov 2003 | INR | 3.36 | 3.89 | 3.35 | 3.87 | 3.87 | +0.62 (+19.08%) | 9,316 |
10 Nov 2003 | INR | 3.5 | 3.59 | 3.25 | 3.25 | 3.25 | -0.23 (-6.61%) | 3,400 |
7 Nov 2003 | INR | 3.14 | 3.5 | 2.95 | 3.48 | 3.48 | +0.56 (+19.18%) | 8,717 |
6 Nov 2003 | INR | 3 | 3 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,600 |
5 Nov 2003 | INR | 2.68 | 2.97 | 2.68 | 2.9 | 2.9 | +0.15 (+5.45%) | 1,900 |
4 Nov 2003 | INR | 2.6 | 2.8 | 2.6 | 2.75 | 2.75 | -0.06 (-2.14%) | 1,248 |
3 Nov 2003 | INR | 3 | 3.13 | 2.74 | 2.81 | 2.81 | 0.0 (0.0%) | 1,500 |
31 Oct 2003 | INR | 2.68 | 2.81 | 2.68 | 2.81 | 2.81 | +0.1 (+3.69%) | 200 |
30 Oct 2003 | INR | 0 | 0 | 0 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |