Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | INR | 3.9 | 3.96 | 3.75 | 3.95 | 3.95 | +0.65 (+19.70%) | 31,280 |
15 Dec 2003 | INR | 2.3 | 3.3 | 2.3 | 3.3 | 3.3 | +0.55 (+20.00%) | 19,985 |
12 Dec 2003 | INR | 2.88 | 2.88 | 2.35 | 2.75 | 2.75 | +0.25 (+10%) | 3,765 |
11 Dec 2003 | INR | 2.7 | 2.75 | 2.1 | 2.5 | 2.5 | +0.04 (+1.63%) | 9,400 |
10 Dec 2003 | INR | 1.7 | 2.46 | 1.65 | 2.46 | 2.46 | +0.41 (+20%) | 6,200 |
9 Dec 2003 | INR | 2 | 2.34 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 2,200 |
8 Dec 2003 | INR | 2.43 | 2.44 | 2.01 | 2.02 | 2.02 | -0.48 (-19.20%) | 2,800 |
5 Dec 2003 | INR | 2.05 | 2.5 | 2.05 | 2.5 | 2.5 | +0.2 (+8.70%) | 5,100 |
4 Dec 2003 | INR | 1.95 | 2.3 | 1.95 | 2.3 | 2.3 | -0.05 (-2.13%) | 4,625 |
3 Dec 2003 | INR | 2.4 | 2.4 | 2.25 | 2.35 | 2.35 | -0.09 (-3.69%) | 5,200 |
2 Dec 2003 | INR | 2.6 | 2.75 | 2.25 | 2.44 | 2.44 | +0.04 (+1.67%) | 8,651 |
1 Dec 2003 | INR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.19 (-7.34%) | 2,000 |
28 Nov 2003 | INR | 2.59 | 2.6 | 2.59 | 2.59 | 2.59 | +0.14 (+5.71%) | 1,010 |
27 Nov 2003 | INR | 2.8 | 2.8 | 2.45 | 2.45 | 2.45 | -0.15 (-5.77%) | 10,800 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.6 | 2.6 | 2.25 | 2.6 | 2.6 | +0.43 (+19.82%) | 25,125 |
24 Nov 2003 | INR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | +0.36 (+19.89%) | 200 |
21 Nov 2003 | INR | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | +0.3 (+19.87%) | 21,037 |
20 Nov 2003 | INR | 1.78 | 1.79 | 1.51 | 1.51 | 1.51 | -0.28 (-15.64%) | 890 |
19 Nov 2003 | INR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 1 |
18 Nov 2003 | INR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | +0.3 (+20%) | 50 |
17 Nov 2003 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.28 (-15.73%) | 3,702 |
14 Nov 2003 | INR | 1.25 | 1.79 | 1.21 | 1.78 | 1.78 | +0.28 (+18.67%) | 4,510 |
13 Nov 2003 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.25 (+20%) | 225 |
12 Nov 2003 | INR | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | +0.13 (+11.61%) | 300 |
11 Nov 2003 | INR | 1.2 | 1.46 | 0.99 | 1.12 | 1.12 | -0.11 (-8.94%) | 24,700 |
10 Nov 2003 | INR | 1.45 | 1.45 | 1.23 | 1.23 | 1.23 | -0.08 (-6.11%) | 1,500 |
7 Nov 2003 | INR | 1.33 | 1.33 | 0.93 | 1.31 | 1.31 | +0.2 (+18.02%) | 2,205 |
6 Nov 2003 | INR | 1.07 | 1.37 | 1.06 | 1.11 | 1.11 | -0.04 (-3.48%) | 2,000 |
5 Nov 2003 | INR | 0 | 0 | 0 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |