Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | INR | 2.81 | 4 | 2.81 | 2.81 | 17.5625 | -0.69 (-19.71%) | 4,100 |
31 Dec 2003 | INR | 3.13 | 3.75 | 3.13 | 3.5 | 21.875 | -0.4 (-10.26%) | 12,000 |
30 Dec 2003 | INR | 3.9 | 4 | 3.9 | 3.9 | 24.375 | -0.3 (-7.14%) | 16,010 |
29 Dec 2003 | INR | 4.1 | 4.2 | 4.1 | 4.2 | 26.25 | +0.07 (+1.69%) | 8,000 |
26 Dec 2003 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 25.8125 | +0.62 (+17.66%) | 500 |
25 Dec 2003 | INR | 0 | 0 | 0 | 3.51 | 21.9375 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.8 | 3.8 | 3.51 | 3.51 | 21.9375 | +0.01 (+0.29%) | 11,000 |
23 Dec 2003 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 21.875 | 0.0 (0.0%) | 3,500 |
22 Dec 2003 | INR | 3.23 | 3.8 | 3.23 | 3.5 | 21.875 | +0.27 (+8.36%) | 6,000 |
19 Dec 2003 | INR | 3.9 | 3.9 | 3.21 | 3.23 | 20.1875 | -0.77 (-19.25%) | 16,550 |
18 Dec 2003 | INR | 4 | 4 | 4 | 4 | 25 | -0.5 (-11.11%) | 10,000 |
17 Dec 2003 | INR | 4 | 4.85 | 4 | 4.5 | 28.125 | +0.42 (+10.29%) | 23,470 |
16 Dec 2003 | INR | 3.75 | 4.08 | 3.74 | 4.08 | 25.5 | +0.68 (+20%) | 54,600 |
15 Dec 2003 | INR | 3 | 3.45 | 3 | 3.4 | 21.25 | +0.52 (+18.06%) | 29,500 |
12 Dec 2003 | INR | 2.8 | 2.88 | 2.8 | 2.88 | 18 | +0.48 (+20%) | 19,550 |
11 Dec 2003 | INR | 2.01 | 2.4 | 2.01 | 2.4 | 15 | +0.4 (+20%) | 28,800 |
10 Dec 2003 | INR | 2.1 | 2.1 | 1.91 | 2 | 12.5 | +0.25 (+14.29%) | 4,000 |
9 Dec 2003 | INR | 0 | 0 | 0 | 1.75 | 10.9375 | 0.0 (0.0%) | 0 |
8 Dec 2003 | INR | 1.52 | 2.05 | 1.52 | 1.75 | 10.9375 | +0.04 (+2.34%) | 46,000 |
5 Dec 2003 | INR | 1.71 | 1.72 | 1.71 | 1.71 | 10.6875 | 0.0 (0.0%) | 2,000 |
4 Dec 2003 | INR | 1.71 | 1.71 | 1.71 | 1.71 | 10.6875 | +0.01 (+0.59%) | 11,000 |
3 Dec 2003 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 10.625 | -0.4 (-19.05%) | 1,000 |
2 Dec 2003 | INR | 0 | 0 | 0 | 2.1 | 13.125 | 0.0 (0.0%) | 0 |
1 Dec 2003 | INR | 0 | 0 | 0 | 2.1 | 13.125 | 0.0 (0.0%) | 0 |
28 Nov 2003 | INR | 0 | 0 | 0 | 2.1 | 13.125 | 0.0 (0.0%) | 0 |
27 Nov 2003 | INR | 0 | 0 | 0 | 2.1 | 13.125 | 0.0 (0.0%) | 0 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.1 | 13.125 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 0 | 0 | 0 | 2.1 | 13.125 | 0.0 (0.0%) | 0 |
24 Nov 2003 | INR | 2.1 | 2.1 | 2.1 | 2.1 | 13.125 | -0.15 (-6.67%) | 5,000 |
21 Nov 2003 | INR | 0 | 0 | 0 | 2.25 | 14.0625 | 0.0 (0.0%) | 0 |