Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | INR | 4.95 | 4.95 | 3.7 | 4.4 | 4.4 | +0.17 (+4.02%) | 1,300 |
5 Dec 2003 | INR | 4.25 | 4.4 | 3.75 | 4.23 | 4.23 | +0.08 (+1.93%) | 7,300 |
4 Dec 2003 | INR | 3.6 | 4.15 | 3.6 | 4.15 | 4.15 | +0.25 (+6.41%) | 4,100 |
3 Dec 2003 | INR | 3.7 | 4.05 | 3.7 | 3.9 | 3.9 | +0.03 (+0.78%) | 2,000 |
2 Dec 2003 | INR | 4.15 | 4.15 | 3.55 | 3.87 | 3.87 | +0.07 (+1.84%) | 12,100 |
1 Dec 2003 | INR | 3.8 | 4 | 3.4 | 3.8 | 3.8 | +0.15 (+4.11%) | 3,200 |
28 Nov 2003 | INR | 3.3 | 4 | 3.3 | 3.65 | 3.65 | +0.2 (+5.80%) | 3,620 |
27 Nov 2003 | INR | 3.3 | 3.45 | 2.81 | 3.45 | 3.45 | +0.45 (+15%) | 3,900 |
26 Nov 2003 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.6 | 3.1 | 2.6 | 3 | 3 | +0.2 (+7.14%) | 5,800 |
24 Nov 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.32 (+12.90%) | 4,700 |
21 Nov 2003 | INR | 0 | 0 | 0 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
20 Nov 2003 | INR | 3 | 3 | 2.26 | 2.48 | 2.48 | -0.13 (-4.98%) | 2,700 |
19 Nov 2003 | INR | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.39 (-13%) | 2,000 |
18 Nov 2003 | INR | 3.2 | 3.2 | 2.56 | 3 | 3 | +0.3 (+11.11%) | 700 |
17 Nov 2003 | INR | 2.6 | 2.7 | 2.42 | 2.7 | 2.7 | +0.1 (+3.85%) | 2,350 |
14 Nov 2003 | INR | 2.41 | 2.6 | 2.36 | 2.6 | 2.6 | -0.1 (-3.70%) | 1,650 |
13 Nov 2003 | INR | 2.8 | 2.8 | 2.41 | 2.7 | 2.7 | +0.1 (+3.85%) | 4,700 |
12 Nov 2003 | INR | 2.75 | 2.75 | 2.56 | 2.6 | 2.6 | -0.52 (-16.67%) | 3,100 |
11 Nov 2003 | INR | 3 | 3.12 | 2.75 | 3.12 | 3.12 | +0.52 (+20%) | 900 |
10 Nov 2003 | INR | 3 | 3 | 2.41 | 2.6 | 2.6 | -0.4 (-13.33%) | 5,500 |
7 Nov 2003 | INR | 2.76 | 3 | 2.61 | 3 | 3 | -0.25 (-7.69%) | 8,700 |
6 Nov 2003 | INR | 3.5 | 3.5 | 2.95 | 3.25 | 3.25 | 0.0 (0.0%) | 9,000 |
5 Nov 2003 | INR | 3.9 | 4 | 3.25 | 3.25 | 3.25 | -0.45 (-12.16%) | 3,100 |
4 Nov 2003 | INR | 4.5 | 4.5 | 3.7 | 3.7 | 3.7 | -0.6 (-13.95%) | 1,100 |
3 Nov 2003 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.13 (+3.12%) | 2,000 |
31 Oct 2003 | INR | 4 | 4.4 | 4 | 4.17 | 4.17 | -0.43 (-9.35%) | 2,900 |
30 Oct 2003 | INR | 4.7 | 4.7 | 4.6 | 4.6 | 4.6 | +0.3 (+6.98%) | 1,500 |
29 Oct 2003 | INR | 3.6 | 4.8 | 3.6 | 4.3 | 4.3 | +0.03 (+0.70%) | 1,601 |
28 Oct 2003 | INR | 4 | 4.7 | 4 | 4.27 | 4.27 | -0.48 (-10.11%) | 2,800 |