Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | INR | 3.8 | 4.5 | 3.8 | 4.5 | 4.5 | 0.0 (0.0%) | 18,350 |
15 Dec 2003 | INR | 5 | 5.05 | 4.45 | 4.5 | 4.5 | -0.07 (-1.53%) | 7,629 |
12 Dec 2003 | INR | 4.99 | 4.99 | 4.2 | 4.57 | 4.57 | -0.19 (-3.99%) | 9,300 |
11 Dec 2003 | INR | 5.35 | 5.35 | 4 | 4.76 | 4.76 | +0.26 (+5.78%) | 23,605 |
10 Dec 2003 | INR | 5.85 | 5.88 | 4.23 | 4.5 | 4.5 | -0.4 (-8.16%) | 44,400 |
9 Dec 2003 | INR | 4.85 | 5.04 | 4.6 | 4.9 | 4.9 | +0.7 (+16.67%) | 60,649 |
8 Dec 2003 | INR | 3.9 | 4.2 | 3.6 | 4.2 | 4.2 | +0.7 (+20%) | 53,810 |
5 Dec 2003 | INR | 3.6 | 3.95 | 3.5 | 3.5 | 3.5 | -0.12 (-3.31%) | 30,900 |
4 Dec 2003 | INR | 3.6 | 3.62 | 3.49 | 3.62 | 3.62 | +0.6 (+19.87%) | 25,693 |
3 Dec 2003 | INR | 2.9 | 3.3 | 2.8 | 3.02 | 3.02 | +0.27 (+9.82%) | 22,900 |
2 Dec 2003 | INR | 2.35 | 2.85 | 2.35 | 2.75 | 2.75 | +0.15 (+5.77%) | 13,001 |
1 Dec 2003 | INR | 2.59 | 2.6 | 2.2 | 2.6 | 2.6 | -0.04 (-1.52%) | 4,100 |
28 Nov 2003 | INR | 2.01 | 2.64 | 2.01 | 2.64 | 2.64 | +0.44 (+20%) | 2,200 |
27 Nov 2003 | INR | 2 | 2.2 | 2 | 2.2 | 2.2 | +0.15 (+7.32%) | 2,500 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | +0.1 (+5.13%) | 16,975 |
24 Nov 2003 | INR | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 6,200 |
21 Nov 2003 | INR | 2.52 | 2.52 | 1.9 | 2 | 2 | -0.1 (-4.76%) | 1,425 |
20 Nov 2003 | INR | 2.1 | 2.25 | 2.1 | 2.1 | 2.1 | -0.15 (-6.67%) | 10,400 |
19 Nov 2003 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.5 (-18.18%) | 200 |
18 Nov 2003 | INR | 1.86 | 2.75 | 1.86 | 2.75 | 2.75 | +0.45 (+19.57%) | 7,510 |
17 Nov 2003 | INR | 2 | 2.3 | 2 | 2.3 | 2.3 | +0.28 (+13.86%) | 1,200 |
14 Nov 2003 | INR | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.23 (-10.22%) | 200 |
13 Nov 2003 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 5,000 |
12 Nov 2003 | INR | 2.84 | 2.84 | 2.15 | 2.26 | 2.26 | -0.12 (-5.04%) | 22,808 |
11 Nov 2003 | INR | 2.52 | 2.52 | 2.3 | 2.38 | 2.38 | +0.28 (+13.33%) | 3,110 |
10 Nov 2003 | INR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.35 (+20%) | 525 |
7 Nov 2003 | INR | 1.7 | 1.75 | 1.65 | 1.75 | 1.75 | +0.25 (+16.67%) | 3,000 |
6 Nov 2003 | INR | 1.7 | 1.75 | 1.5 | 1.5 | 1.5 | -0.2 (-11.76%) | 4,700 |
5 Nov 2003 | INR | 1.66 | 1.7 | 1.66 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,700 |