Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | INR | 1.33 | 1.34 | 1 | 1.12 | 1.12 | -0.09 (-7.44%) | 59,350 |
17 Dec 2003 | INR | 1.05 | 1.24 | 0.99 | 1.21 | 1.21 | +0.17 (+16.35%) | 41,100 |
16 Dec 2003 | INR | 1.48 | 1.48 | 1.01 | 1.04 | 1.04 | -0.21 (-16.80%) | 87,800 |
15 Dec 2003 | INR | 1.05 | 1.29 | 1.05 | 1.25 | 1.25 | +0.17 (+15.74%) | 6,500 |
12 Dec 2003 | INR | 1.45 | 1.45 | 1.08 | 1.08 | 1.08 | -0.14 (-11.48%) | 10,500 |
11 Dec 2003 | INR | 1 | 1.22 | 1 | 1.22 | 1.22 | +0.2 (+19.61%) | 11,000 |
10 Dec 2003 | INR | 1.44 | 1.44 | 1.02 | 1.02 | 1.02 | -0.25 (-19.69%) | 18,500 |
9 Dec 2003 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.21 (+19.81%) | 500 |
8 Dec 2003 | INR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | +0.17 (+19.10%) | 10,000 |
5 Dec 2003 | INR | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -0.17 (-16.04%) | 8,000 |
4 Dec 2003 | INR | 0 | 0 | 0 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
3 Dec 2003 | INR | 1.07 | 1.48 | 1.06 | 1.06 | 1.06 | -0.26 (-19.70%) | 21,500 |
2 Dec 2003 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.32 (-19.51%) | 5,000 |
1 Dec 2003 | INR | 1.89 | 1.89 | 1.29 | 1.64 | 1.64 | +0.03 (+1.86%) | 6,500 |
28 Nov 2003 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.4 (-19.90%) | 250 |
27 Nov 2003 | INR | 0 | 0 | 0 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 0 | 0 | 0 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
24 Nov 2003 | INR | 0 | 0 | 0 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
21 Nov 2003 | INR | 0 | 0 | 0 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
20 Nov 2003 | INR | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | +0.32 (+18.93%) | 200 |
19 Nov 2003 | INR | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | +0.23 (+15.75%) | 400 |
18 Nov 2003 | INR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.17 (+13.18%) | 100 |
17 Nov 2003 | INR | 1.1 | 1.29 | 1.04 | 1.29 | 1.29 | +0.01 (+0.78%) | 56,810 |
14 Nov 2003 | INR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.31 (-19.50%) | 13,000 |
13 Nov 2003 | INR | 2.37 | 2.37 | 1.59 | 1.59 | 1.59 | -0.39 (-19.70%) | 1,000 |
12 Nov 2003 | INR | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | +0.24 (+13.79%) | 3,100 |
11 Nov 2003 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.43 (-19.82%) | 3,000 |
10 Nov 2003 | INR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.53 (-19.63%) | 10,000 |
7 Nov 2003 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.45 (+20%) | 100 |