Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | INR | 5 | 5 | 4.85 | 4.85 | 4.85 | -0.15 (-3%) | 1,000 |
7 Jan 2004 | INR | 5 | 5 | 4.52 | 5 | 5 | -0.49 (-8.93%) | 2,100 |
6 Jan 2004 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | +0.19 (+3.58%) | 700 |
5 Jan 2004 | INR | 6 | 6 | 5.1 | 5.3 | 5.3 | -0.25 (-4.50%) | 2,300 |
2 Jan 2004 | INR | 5.51 | 5.75 | 5.51 | 5.55 | 5.55 | -0.2 (-3.48%) | 3,500 |
1 Jan 2004 | INR | 5.4 | 6.49 | 5.4 | 5.75 | 5.75 | +0.25 (+4.55%) | 4,450 |
31 Dec 2003 | INR | 4.65 | 5.75 | 4.65 | 5.5 | 5.5 | -0.31 (-5.34%) | 3,128 |
30 Dec 2003 | INR | 6.9 | 6.9 | 5.81 | 5.81 | 5.81 | -0.96 (-14.18%) | 13,475 |
29 Dec 2003 | INR | 7.76 | 7.76 | 6.65 | 6.77 | 6.77 | +0.3 (+4.64%) | 11,541 |
26 Dec 2003 | INR | 6.5 | 6.54 | 5.25 | 6.47 | 6.47 | +1.02 (+18.72%) | 14,280 |
25 Dec 2003 | INR | 0 | 0 | 0 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 5.1 | 5.45 | 5.1 | 5.45 | 5.45 | +0.45 (+9%) | 900 |
23 Dec 2003 | INR | 5.85 | 5.85 | 5 | 5 | 5 | -0.7 (-12.28%) | 2,200 |
22 Dec 2003 | INR | 5.6 | 5.79 | 5.45 | 5.7 | 5.7 | +0.1 (+1.79%) | 2,123 |
19 Dec 2003 | INR | 5.5 | 6.14 | 5.35 | 5.6 | 5.6 | +0.48 (+9.38%) | 10,080 |
18 Dec 2003 | INR | 4.8 | 5.4 | 4.8 | 5.12 | 5.12 | +0.62 (+13.78%) | 9,656 |
17 Dec 2003 | INR | 4.75 | 4.75 | 4.35 | 4.5 | 4.5 | +0.23 (+5.39%) | 7,750 |
16 Dec 2003 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.13 (-2.95%) | 1 |
15 Dec 2003 | INR | 4 | 4.75 | 4 | 4.4 | 4.4 | +0.2 (+4.76%) | 3,800 |
12 Dec 2003 | INR | 4.9 | 4.9 | 4 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,510 |
11 Dec 2003 | INR | 3.8 | 4.75 | 3.8 | 4.15 | 4.15 | +0.15 (+3.75%) | 7,847 |
10 Dec 2003 | INR | 4.34 | 4.34 | 4 | 4 | 4 | +0.38 (+10.50%) | 4,201 |
9 Dec 2003 | INR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | +0.6 (+19.87%) | 950 |
8 Dec 2003 | INR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.7 (-18.82%) | 400 |
5 Dec 2003 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.22 (+6.29%) | 100 |
4 Dec 2003 | INR | 3.48 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 601 |
3 Dec 2003 | INR | 3.65 | 3.8 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 1,757 |
2 Dec 2003 | INR | 3.9 | 3.95 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,500 |
1 Dec 2003 | INR | 3.98 | 3.98 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 2,500 |
28 Nov 2003 | INR | 0 | 0 | 0 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |