Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | INR | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.2 (+5.13%) | 7,450 |
31 Dec 2003 | INR | 4 | 4 | 3.42 | 3.9 | 3.9 | -0.15 (-3.70%) | 27,300 |
30 Dec 2003 | INR | 4.7 | 4.8 | 3.8 | 4.05 | 4.05 | +0.05 (+1.25%) | 12,551 |
29 Dec 2003 | INR | 4.2 | 4.2 | 3.51 | 4 | 4 | +0.5 (+14.29%) | 16,300 |
26 Dec 2003 | INR | 3.95 | 4.25 | 3.5 | 3.5 | 3.5 | -0.34 (-8.85%) | 23,320 |
25 Dec 2003 | INR | 0 | 0 | 0 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.5 | 3.84 | 3.45 | 3.84 | 3.84 | +0.64 (+20%) | 14,990 |
23 Dec 2003 | INR | 3.75 | 3.75 | 2.9 | 3.2 | 3.2 | -0.38 (-10.61%) | 7,750 |
22 Dec 2003 | INR | 3 | 3.6 | 2.76 | 3.58 | 3.58 | +0.58 (+19.33%) | 10,800 |
19 Dec 2003 | INR | 3.48 | 3.48 | 3 | 3 | 3 | +0.1 (+3.45%) | 8,250 |
18 Dec 2003 | INR | 2.8 | 2.9 | 2.6 | 2.9 | 2.9 | +0.48 (+19.83%) | 4,000 |
17 Dec 2003 | INR | 2.75 | 2.75 | 2.42 | 2.42 | 2.42 | -0.33 (-12%) | 1,665 |
16 Dec 2003 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.1 (-3.51%) | 700 |
15 Dec 2003 | INR | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -0.4 (-12.31%) | 3,400 |
12 Dec 2003 | INR | 3.45 | 3.45 | 3.25 | 3.25 | 3.25 | -0.04 (-1.22%) | 2,700 |
11 Dec 2003 | INR | 4 | 4 | 3.29 | 3.29 | 3.29 | -0.1 (-2.95%) | 680 |
10 Dec 2003 | INR | 4.08 | 4.08 | 2.9 | 3.39 | 3.39 | -0.01 (-0.29%) | 3,600 |
9 Dec 2003 | INR | 3.3 | 3.4 | 2.81 | 3.4 | 3.4 | -0.1 (-2.86%) | 5,500 |
8 Dec 2003 | INR | 2.9 | 3.5 | 2.9 | 3.5 | 3.5 | +0.2 (+6.06%) | 1,001 |
5 Dec 2003 | INR | 3.25 | 3.63 | 3.25 | 3.3 | 3.3 | +0.27 (+8.91%) | 4,600 |
4 Dec 2003 | INR | 3.03 | 3.35 | 3.03 | 3.03 | 3.03 | -0.07 (-2.26%) | 5,800 |
3 Dec 2003 | INR | 3.44 | 3.44 | 3.02 | 3.1 | 3.1 | +0.2 (+6.90%) | 1,300 |
2 Dec 2003 | INR | 0 | 0 | 0 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
1 Dec 2003 | INR | 3.25 | 3.54 | 2.72 | 2.9 | 2.9 | -0.05 (-1.69%) | 9,180 |
28 Nov 2003 | INR | 2.45 | 2.95 | 2.01 | 2.95 | 2.95 | +0.45 (+18%) | 5,970 |
27 Nov 2003 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.25 (+11.11%) | 55 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | +0.19 (+9.22%) | 5,000 |
24 Nov 2003 | INR | 3 | 3 | 2.06 | 2.06 | 2.06 | -0.44 (-17.60%) | 1,355 |
21 Nov 2003 | INR | 0 | 0 | 0 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |