Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | INR | 8.4 | 8.51 | 8 | 8.34 | 8.34 | +0.6 (+7.75%) | 16,400 |
15 Jan 2004 | INR | 7.5 | 7.74 | 7.5 | 7.74 | 7.74 | +0.7 (+9.94%) | 2,900 |
14 Jan 2004 | INR | 6.5 | 7.04 | 6.5 | 7.04 | 7.04 | +0.64 (+10%) | 4,300 |
13 Jan 2004 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.6 (-8.57%) | 700 |
12 Jan 2004 | INR | 8.23 | 8.23 | 7 | 7 | 7 | -0.55 (-7.28%) | 1,200 |
9 Jan 2004 | INR | 7.5 | 7.55 | 7 | 7.55 | 7.55 | +0.68 (+9.90%) | 4,500 |
8 Jan 2004 | INR | 7.2 | 7.2 | 6.5 | 6.87 | 6.87 | +0.29 (+4.41%) | 9,000 |
7 Jan 2004 | INR | 6.98 | 6.98 | 6.33 | 6.58 | 6.58 | +0.2 (+3.13%) | 4,690 |
6 Jan 2004 | INR | 6.3 | 6.38 | 6 | 6.38 | 6.38 | +0.58 (+10.00%) | 5,910 |
5 Jan 2004 | INR | 7.07 | 7.07 | 5.79 | 5.8 | 5.8 | -0.63 (-9.80%) | 33,510 |
2 Jan 2004 | INR | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | +0.58 (+9.91%) | 2,300 |
1 Jan 2004 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.53 (+9.96%) | 1,700 |
31 Dec 2003 | INR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | +0.48 (+9.92%) | 1,000 |
30 Dec 2003 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +0.44 (+10.00%) | 4,900 |
29 Dec 2003 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.4 (+10%) | 1,000 |
26 Dec 2003 | INR | 4.05 | 4.51 | 4 | 4 | 4 | -0.1 (-2.44%) | 5,200 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.9 | 4.1 | 3.9 | 4.1 | 4.1 | +0.1 (+2.50%) | 2,800 |
23 Dec 2003 | INR | 4.24 | 4.24 | 4 | 4 | 4 | +0.13 (+3.36%) | 800 |
22 Dec 2003 | INR | 3.5 | 3.87 | 3.5 | 3.87 | 3.87 | +0.35 (+9.94%) | 1,100 |
19 Dec 2003 | INR | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.32 (+10%) | 1,000 |
18 Dec 2003 | INR | 3.1 | 3.75 | 3.1 | 3.2 | 3.2 | -0.23 (-6.71%) | 3,200 |
17 Dec 2003 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.37 (-9.74%) | 1,000 |
16 Dec 2003 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 100 |
15 Dec 2003 | INR | 4 | 4 | 4 | 4 | 4 | -0.17 (-4.08%) | 500 |
12 Dec 2003 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.37 (+9.74%) | 60 |
11 Dec 2003 | INR | 4.05 | 4.05 | 3.8 | 3.8 | 3.8 | -0.38 (-9.09%) | 700 |
10 Dec 2003 | INR | 5.1 | 5.1 | 4.18 | 4.18 | 4.18 | -0.46 (-9.91%) | 900 |
9 Dec 2003 | INR | 4.1 | 4.64 | 4.1 | 4.64 | 4.64 | +0.24 (+5.45%) | 1,000 |
8 Dec 2003 | INR | 5.33 | 5.33 | 4.4 | 4.4 | 4.4 | -0.45 (-9.28%) | 600 |