Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | INR | 5.29 | 6.28 | 4.9 | 6.28 | 6.28 | +0.17 (+2.78%) | 10,150 |
8 Jan 2004 | INR | 6.57 | 6.58 | 5 | 6.11 | 6.11 | +0.62 (+11.29%) | 12,250 |
7 Jan 2004 | INR | 4.4 | 5.5 | 4.21 | 5.49 | 5.49 | +0.24 (+4.57%) | 25,200 |
6 Jan 2004 | INR | 4.92 | 5.25 | 4.92 | 5.25 | 5.25 | -0.4 (-7.08%) | 400 |
5 Jan 2004 | INR | 5.7 | 7 | 5.6 | 5.65 | 5.65 | -1.32 (-18.94%) | 8,400 |
2 Jan 2004 | INR | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.73 (-19.89%) | 2,200 |
1 Jan 2004 | INR | 8 | 8.7 | 8 | 8.7 | 8.7 | -0.87 (-9.09%) | 300 |
31 Dec 2003 | INR | 9.5 | 9.57 | 9.5 | 9.57 | 9.57 | +1.58 (+19.77%) | 200 |
30 Dec 2003 | INR | 5.9 | 8 | 5.9 | 7.99 | 7.99 | +0.74 (+10.21%) | 1,555 |
29 Dec 2003 | INR | 8 | 8.25 | 6.6 | 7.25 | 7.25 | -0.91 (-11.15%) | 2,005 |
26 Dec 2003 | INR | 6.75 | 8.16 | 6.75 | 8.16 | 8.16 | +1.36 (+20%) | 3,175 |
25 Dec 2003 | INR | 0 | 0 | 0 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 6.01 | 6.8 | 6 | 6.8 | 6.8 | +0.26 (+3.98%) | 2,225 |
23 Dec 2003 | INR | 6.5 | 6.54 | 6.5 | 6.54 | 6.54 | -0.44 (-6.30%) | 600 |
22 Dec 2003 | INR | 7.49 | 7.5 | 6.15 | 6.98 | 6.98 | +0.03 (+0.43%) | 300 |
19 Dec 2003 | INR | 6.05 | 6.95 | 6 | 6.95 | 6.95 | +0.2 (+2.96%) | 800 |
18 Dec 2003 | INR | 5.9 | 6.78 | 5.9 | 6.75 | 6.75 | +1.1 (+19.47%) | 2,125 |
17 Dec 2003 | INR | 6.98 | 7.98 | 5.65 | 5.65 | 5.65 | -1.35 (-19.29%) | 325 |
16 Dec 2003 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
15 Dec 2003 | INR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 200 |
12 Dec 2003 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
11 Dec 2003 | INR | 7 | 7 | 7 | 7 | 7 | +1 (+16.67%) | 200 |
10 Dec 2003 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
9 Dec 2003 | INR | 5 | 6 | 5 | 6 | 6 | +0.06 (+1.01%) | 525 |
8 Dec 2003 | INR | 6 | 6.24 | 5.5 | 5.94 | 5.94 | +0.44 (+8%) | 325 |
5 Dec 2003 | INR | 5.05 | 5.5 | 5.05 | 5.5 | 5.5 | +0.55 (+11.11%) | 400 |
4 Dec 2003 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.88 (-15.09%) | 300 |
3 Dec 2003 | INR | 5.79 | 5.9 | 5.79 | 5.83 | 5.83 | +0.84 (+16.83%) | 200 |
2 Dec 2003 | INR | 4.99 | 5 | 4.99 | 4.99 | 4.99 | +0.34 (+7.31%) | 200 |
1 Dec 2003 | INR | 5.05 | 5.05 | 4.65 | 4.65 | 4.65 | -0.38 (-7.55%) | 600 |