Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | INR | 3.65 | 3.65 | 2.45 | 3.37 | 3.37 | +0.32 (+10.49%) | 89,000 |
14 Jan 2004 | INR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.3 (-8.96%) | 1,000 |
13 Jan 2004 | INR | 2.8 | 3.35 | 2.8 | 3.35 | 3.35 | +0.34 (+11.30%) | 1,500 |
12 Jan 2004 | INR | 3.5 | 3.5 | 3.01 | 3.01 | 3.01 | -0.29 (-8.79%) | 43,000 |
9 Jan 2004 | INR | 3.31 | 3.89 | 3.3 | 3.3 | 3.3 | +0.05 (+1.54%) | 14,500 |
8 Jan 2004 | INR | 3.06 | 3.25 | 3.06 | 3.25 | 3.25 | +0.54 (+19.93%) | 8,500 |
7 Jan 2004 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.35 (-11.44%) | 3,000 |
6 Jan 2004 | INR | 3.45 | 3.99 | 3.06 | 3.06 | 3.06 | -0.39 (-11.30%) | 28,000 |
5 Jan 2004 | INR | 4.1 | 4.1 | 3.45 | 3.45 | 3.45 | -0.85 (-19.77%) | 8,600 |
2 Jan 2004 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 4,400 |
1 Jan 2004 | INR | 4.05 | 5.33 | 4 | 4.35 | 4.35 | -0.1 (-2.25%) | 77,540 |
31 Dec 2003 | INR | 3.99 | 4.45 | 3.8 | 4.45 | 4.45 | +0.65 (+17.11%) | 44,250 |
30 Dec 2003 | INR | 4.25 | 4.25 | 3.41 | 3.8 | 3.8 | +0.25 (+7.04%) | 57,250 |
29 Dec 2003 | INR | 3.75 | 4.19 | 3.25 | 3.55 | 3.55 | +0.01 (+0.28%) | 52,900 |
26 Dec 2003 | INR | 2.7 | 3.54 | 2.7 | 3.54 | 3.54 | +0.54 (+18%) | 71,500 |
25 Dec 2003 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.5 | 3.5 | 3 | 3 | 3 | -0.5 (-14.29%) | 8,500 |
23 Dec 2003 | INR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | -0.49 (-12.28%) | 50,000 |
22 Dec 2003 | INR | 4.19 | 4.2 | 3.9 | 3.99 | 3.99 | +0.3 (+8.13%) | 25,000 |
19 Dec 2003 | INR | 0 | 0 | 0 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
18 Dec 2003 | INR | 3.6 | 3.69 | 2.99 | 3.69 | 3.69 | +0.34 (+10.15%) | 23,000 |
17 Dec 2003 | INR | 2.75 | 3.35 | 2.75 | 3.35 | 3.35 | +0.35 (+11.67%) | 6,650 |
16 Dec 2003 | INR | 2.8 | 3 | 2.8 | 3 | 3 | +0.47 (+18.58%) | 72,000 |
15 Dec 2003 | INR | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | +0.42 (+19.91%) | 3,500 |
12 Dec 2003 | INR | 2.65 | 2.65 | 2.11 | 2.11 | 2.11 | -0.14 (-6.22%) | 12,500 |
11 Dec 2003 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.36 (-13.79%) | 4,000 |
10 Dec 2003 | INR | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.64 (-19.69%) | 1,000 |
9 Dec 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.25 (+8.33%) | 1,000 |
8 Dec 2003 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
5 Dec 2003 | INR | 2.5 | 3 | 2.25 | 3 | 3 | +0.2 (+7.14%) | 22,000 |