Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | INR | 8.3 | 8.4 | 7.3 | 7.3 | 7.3 | +0.3 (+4.29%) | 2,700 |
14 Jan 2004 | INR | 7.05 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 200 |
13 Jan 2004 | INR | 7.1 | 8 | 7 | 7 | 7 | -0.73 (-9.44%) | 3,400 |
12 Jan 2004 | INR | 6.95 | 7.74 | 6.95 | 7.73 | 7.73 | +1.28 (+19.84%) | 13,900 |
9 Jan 2004 | INR | 6.3 | 6.45 | 6.1 | 6.45 | 6.45 | +0.4 (+6.61%) | 4,200 |
8 Jan 2004 | INR | 6 | 6.05 | 6 | 6.05 | 6.05 | -0.15 (-2.42%) | 900 |
7 Jan 2004 | INR | 6.05 | 6.2 | 5.11 | 6.2 | 6.2 | +0.65 (+11.71%) | 5,200 |
6 Jan 2004 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.45 (-7.50%) | 1,100 |
5 Jan 2004 | INR | 5 | 6 | 5 | 6 | 6 | +0.5 (+9.09%) | 4,500 |
2 Jan 2004 | INR | 5.9 | 6.2 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 2,500 |
1 Jan 2004 | INR | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.7 (+14.29%) | 1,700 |
31 Dec 2003 | INR | 4.92 | 5.5 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 1,205 |
30 Dec 2003 | INR | 4.5 | 4.99 | 4.5 | 4.99 | 4.99 | -0.11 (-2.16%) | 1,000 |
29 Dec 2003 | INR | 3.8 | 5.1 | 3.8 | 5.1 | 5.1 | +0.65 (+14.61%) | 2,400 |
26 Dec 2003 | INR | 3.92 | 4.45 | 3.92 | 4.45 | 4.45 | +0.65 (+17.11%) | 2,000 |
25 Dec 2003 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.11 (-2.81%) | 300 |
23 Dec 2003 | INR | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 300 |
22 Dec 2003 | INR | 4 | 4 | 3.91 | 3.91 | 3.91 | -0.59 (-13.11%) | 2,000 |
19 Dec 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 1,200 |
18 Dec 2003 | INR | 3.81 | 4.5 | 3.81 | 4.5 | 4.5 | 0.0 (0.0%) | 600 |
17 Dec 2003 | INR | 0 | 0 | 0 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
16 Dec 2003 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.75 (+20%) | 110 |
15 Dec 2003 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
12 Dec 2003 | INR | 4.51 | 4.6 | 3.75 | 3.75 | 3.75 | -0.75 (-16.67%) | 3,875 |
11 Dec 2003 | INR | 5.49 | 5.69 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 3,600 |
10 Dec 2003 | INR | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | +0.75 (+18.75%) | 2,000 |
9 Dec 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
8 Dec 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
5 Dec 2003 | INR | 3.5 | 4 | 3.5 | 4 | 4 | -0.05 (-1.23%) | 4,900 |