Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2004 | INR | 1.2 | 1.38 | 1.2 | 1.3 | 0.65 | +0.15 (+13.04%) | 114,000 |
19 Jan 2004 | INR | 1.15 | 1.15 | 1.15 | 1.15 | 0.575 | +0.19 (+19.79%) | 5,000 |
16 Jan 2004 | INR | 1.1 | 1.29 | 0.93 | 0.96 | 0.48 | -0.14 (-12.73%) | 60,020 |
15 Jan 2004 | INR | 1.1 | 1.1 | 1.1 | 1.1 | 0.55 | -0.19 (-14.73%) | 20,000 |
14 Jan 2004 | INR | 1.12 | 1.29 | 1.12 | 1.29 | 0.645 | -0.07 (-5.15%) | 75,000 |
13 Jan 2004 | INR | 1.1 | 1.36 | 1.1 | 1.36 | 0.68 | +0.22 (+19.30%) | 177,000 |
12 Jan 2004 | INR | 1.16 | 1.28 | 1.14 | 1.14 | 0.57 | -0.16 (-12.31%) | 26,500 |
9 Jan 2004 | INR | 1.3 | 1.3 | 1.15 | 1.3 | 0.65 | +0.05 (+4%) | 123,000 |
8 Jan 2004 | INR | 1.25 | 1.33 | 1.16 | 1.25 | 0.625 | +0.14 (+12.61%) | 260,950 |
7 Jan 2004 | INR | 1.3 | 1.3 | 1.03 | 1.11 | 0.555 | -0.17 (-13.28%) | 60,600 |
6 Jan 2004 | INR | 1.1 | 1.3 | 1.1 | 1.28 | 0.64 | +0.03 (+2.40%) | 246,000 |
5 Jan 2004 | INR | 1.25 | 1.25 | 1.2 | 1.25 | 0.625 | -0.07 (-5.30%) | 65,000 |
2 Jan 2004 | INR | 1.32 | 1.32 | 1.2 | 1.32 | 0.66 | +0.22 (+20%) | 247,100 |
1 Jan 2004 | INR | 1.38 | 1.38 | 0.96 | 1.1 | 0.55 | -0.05 (-4.35%) | 226,260 |
31 Dec 2003 | INR | 1.39 | 1.39 | 1.15 | 1.15 | 0.575 | -0.08 (-6.50%) | 218,300 |
30 Dec 2003 | INR | 1.03 | 1.23 | 1.03 | 1.23 | 0.615 | +0.2 (+19.42%) | 289,500 |
29 Dec 2003 | INR | 1 | 1.03 | 1 | 1.03 | 0.515 | +0.17 (+19.77%) | 91,000 |
26 Dec 2003 | INR | 1.2 | 1.2 | 0.83 | 0.86 | 0.43 | -0.14 (-14.00%) | 123,900 |
25 Dec 2003 | INR | 0 | 0 | 0 | 1 | 0.5 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 1.1 | 1.1 | 0.9 | 1 | 0.5 | 0.0 (0.0%) | 97,000 |
23 Dec 2003 | INR | 1 | 1.25 | 0.91 | 1 | 0.5 | -0.09 (-8.26%) | 121,100 |
22 Dec 2003 | INR | 0.95 | 1.09 | 0.89 | 1.09 | 0.545 | -0.01 (-0.91%) | 48,000 |
19 Dec 2003 | INR | 1.22 | 1.22 | 0.85 | 1.1 | 0.55 | +0.08 (+7.84%) | 32,000 |
18 Dec 2003 | INR | 1.02 | 1.02 | 1.02 | 1.02 | 0.51 | +0.17 (+20%) | 52,000 |
17 Dec 2003 | INR | 1.2 | 1.2 | 0.85 | 0.85 | 0.425 | -0.19 (-18.27%) | 33,000 |
16 Dec 2003 | INR | 0.99 | 1.04 | 0.85 | 1.04 | 0.52 | +0.17 (+19.54%) | 213,000 |
15 Dec 2003 | INR | 0.87 | 0.87 | 0.86 | 0.87 | 0.435 | +0.14 (+19.18%) | 26,000 |
12 Dec 2003 | INR | 0.52 | 0.73 | 0.51 | 0.73 | 0.365 | +0.12 (+19.67%) | 5,000 |
11 Dec 2003 | INR | 0 | 0 | 0 | 0.61 | 0.305 | 0.0 (0.0%) | 0 |
10 Dec 2003 | INR | 0.62 | 0.62 | 0.61 | 0.61 | 0.305 | -0.1 (-14.08%) | 5,000 |