Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | INR | 0 | 0 | 0 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | +0.07 (+2.43%) | 1,000 |
23 Dec 2003 | INR | 2.45 | 2.88 | 2.45 | 2.88 | 2.88 | +0.39 (+15.66%) | 7,100 |
22 Dec 2003 | INR | 2.25 | 2.49 | 2.25 | 2.49 | 2.49 | -0.01 (-0.40%) | 600 |
19 Dec 2003 | INR | 2.17 | 2.5 | 2.17 | 2.5 | 2.5 | -0.2 (-7.41%) | 400 |
18 Dec 2003 | INR | 2.45 | 2.7 | 2.4 | 2.7 | 2.7 | +0.22 (+8.87%) | 1,925 |
17 Dec 2003 | INR | 2.99 | 2.99 | 2.48 | 2.48 | 2.48 | -0.46 (-15.65%) | 3,325 |
16 Dec 2003 | INR | 2.75 | 2.95 | 2.75 | 2.94 | 2.94 | +0.2 (+7.30%) | 1,775 |
15 Dec 2003 | INR | 2.85 | 2.85 | 2.5 | 2.74 | 2.74 | -0.06 (-2.14%) | 3,275 |
12 Dec 2003 | INR | 2.95 | 2.95 | 2.8 | 2.8 | 2.8 | -0.12 (-4.11%) | 9,100 |
11 Dec 2003 | INR | 2.99 | 2.99 | 2.28 | 2.92 | 2.92 | +0.31 (+11.88%) | 17,320 |
10 Dec 2003 | INR | 3.25 | 3.5 | 2.61 | 2.61 | 2.61 | -0.64 (-19.69%) | 15,700 |
9 Dec 2003 | INR | 3.2 | 3.59 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 1,510 |
8 Dec 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.25 (+8.33%) | 500 |
5 Dec 2003 | INR | 3 | 3.43 | 3 | 3 | 3 | -0.4 (-11.76%) | 750 |
4 Dec 2003 | INR | 3 | 3.4 | 3 | 3.4 | 3.4 | +0.21 (+6.58%) | 1,000 |
3 Dec 2003 | INR | 2.42 | 3.19 | 2.42 | 3.19 | 3.19 | +0.24 (+8.14%) | 1,200 |
2 Dec 2003 | INR | 3.4 | 3.4 | 2.95 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,000 |
1 Dec 2003 | INR | 2.92 | 2.92 | 2.2 | 2.91 | 2.91 | +0.47 (+19.26%) | 8,200 |
28 Nov 2003 | INR | 2.8 | 3 | 2.44 | 2.44 | 2.44 | -0.6 (-19.74%) | 1,700 |
27 Nov 2003 | INR | 4.35 | 4.35 | 3.04 | 3.04 | 3.04 | -0.75 (-19.79%) | 1,000 |
26 Nov 2003 | INR | 0 | 0 | 0 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | +0.46 (+13.81%) | 7,600 |
24 Nov 2003 | INR | 3.33 | 4.19 | 3.33 | 3.33 | 3.33 | -0.82 (-19.76%) | 4,300 |
21 Nov 2003 | INR | 4.7 | 4.7 | 3.48 | 4.15 | 4.15 | -0.19 (-4.38%) | 7,400 |
20 Nov 2003 | INR | 0 | 0 | 0 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
19 Nov 2003 | INR | 3.16 | 4.34 | 3.16 | 4.34 | 4.34 | +0.4 (+10.15%) | 1,100 |
18 Nov 2003 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.49 (+14.20%) | 1,000 |
17 Nov 2003 | INR | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | +0.91 (+35.83%) | 1,550 |
14 Nov 2003 | INR | 2.01 | 2.54 | 2.01 | 2.54 | 2.54 | +0.42 (+19.81%) | 1,000 |