Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | INR | 4 | 4 | 4 | 4 | 4 | -0.3 (-6.98%) | 200 |
8 Jan 2004 | INR | 4.45 | 4.45 | 4.3 | 4.3 | 4.3 | +0.25 (+6.17%) | 11,700 |
7 Jan 2004 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.44 (-9.80%) | 500 |
6 Jan 2004 | INR | 4.46 | 4.8 | 4.46 | 4.49 | 4.49 | -0.46 (-9.29%) | 1,200 |
5 Jan 2004 | INR | 5 | 5.2 | 4.95 | 4.95 | 4.95 | +0.17 (+3.56%) | 8,886 |
2 Jan 2004 | INR | 5 | 5 | 4.78 | 4.78 | 4.78 | -0.52 (-9.81%) | 1,200 |
1 Jan 2004 | INR | 5.5 | 5.75 | 4.8 | 5.3 | 5.3 | 0.0 (0.0%) | 14,875 |
31 Dec 2003 | INR | 5.18 | 5.3 | 5.18 | 5.3 | 5.3 | -0.45 (-7.83%) | 19,100 |
30 Dec 2003 | INR | 5.5 | 6 | 5.36 | 5.75 | 5.75 | -0.2 (-3.36%) | 8,575 |
29 Dec 2003 | INR | 6.01 | 6.01 | 5.75 | 5.95 | 5.95 | 0.0 (0.0%) | 12,300 |
26 Dec 2003 | INR | 6.32 | 6.32 | 5.7 | 5.95 | 5.95 | +0.2 (+3.48%) | 7,650 |
25 Dec 2003 | INR | 0 | 0 | 0 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 6.59 | 6.59 | 5.75 | 5.75 | 5.75 | -0.26 (-4.33%) | 1,450 |
23 Dec 2003 | INR | 6.61 | 6.61 | 5.68 | 6.01 | 6.01 | -0.29 (-4.60%) | 12,050 |
22 Dec 2003 | INR | 6.6 | 6.6 | 5.55 | 6.3 | 6.3 | +0.24 (+3.96%) | 8,200 |
19 Dec 2003 | INR | 5.25 | 6.3 | 5.25 | 6.06 | 6.06 | +0.29 (+5.03%) | 14,900 |
18 Dec 2003 | INR | 4.81 | 5.77 | 4.8 | 5.77 | 5.77 | +0.52 (+9.90%) | 19,900 |
17 Dec 2003 | INR | 5.45 | 5.75 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 14,050 |
16 Dec 2003 | INR | 5.69 | 5.69 | 5.15 | 5.3 | 5.3 | +0.12 (+2.32%) | 16,600 |
15 Dec 2003 | INR | 4.76 | 5.18 | 4.74 | 5.18 | 5.18 | +0.47 (+9.98%) | 32,930 |
12 Dec 2003 | INR | 4.29 | 4.71 | 4.29 | 4.71 | 4.71 | +0.42 (+9.79%) | 16,300 |
11 Dec 2003 | INR | 3.95 | 4.49 | 3.72 | 4.29 | 4.29 | +0.16 (+3.87%) | 8,730 |
10 Dec 2003 | INR | 4.25 | 4.84 | 4.12 | 4.13 | 4.13 | -0.44 (-9.63%) | 1,230 |
9 Dec 2003 | INR | 4.57 | 4.57 | 4.48 | 4.57 | 4.57 | +0.41 (+9.86%) | 14,150 |
8 Dec 2003 | INR | 4.16 | 4.16 | 3.42 | 4.16 | 4.16 | +0.37 (+9.76%) | 8,890 |
5 Dec 2003 | INR | 4.6 | 4.6 | 3.79 | 3.79 | 3.79 | -0.4 (-9.55%) | 1,310 |
4 Dec 2003 | INR | 4.4 | 4.4 | 4 | 4.19 | 4.19 | +0.19 (+4.75%) | 810 |
3 Dec 2003 | INR | 4.7 | 4.7 | 4 | 4 | 4 | -0.65 (-13.98%) | 5,040 |
2 Dec 2003 | INR | 5.7 | 5.7 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 10,383 |
1 Dec 2003 | INR | 4.59 | 4.98 | 4.01 | 4.75 | 4.75 | +0.6 (+14.46%) | 24,630 |