Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | INR | 4.6 | 4.6 | 4.3 | 4.6 | 4.6 | +0.1 (+2.22%) | 5,500 |
1 Jan 2004 | INR | 4.7 | 4.7 | 4.3 | 4.5 | 4.5 | +0.02 (+0.45%) | 5,400 |
31 Dec 2003 | INR | 4.48 | 4.48 | 4.06 | 4.48 | 4.48 | +0.21 (+4.92%) | 11,700 |
30 Dec 2003 | INR | 4.27 | 4.27 | 4.2 | 4.27 | 4.27 | +0.2 (+4.91%) | 24,100 |
29 Dec 2003 | INR | 4.07 | 4.07 | 4 | 4.07 | 4.07 | +0.19 (+4.90%) | 15,300 |
26 Dec 2003 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.18 (+4.86%) | 1,600 |
25 Dec 2003 | INR | 0 | 0 | 0 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3.61 | 3.74 | 3.6 | 3.7 | 3.7 | +0.13 (+3.64%) | 19,100 |
23 Dec 2003 | INR | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.18 (-4.80%) | 1,000 |
22 Dec 2003 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,000 |
19 Dec 2003 | INR | 4 | 4 | 3.81 | 3.81 | 3.81 | -0.19 (-4.75%) | 2,301 |
18 Dec 2003 | INR | 4.05 | 4.25 | 4 | 4 | 4 | -0.2 (-4.76%) | 6,400 |
17 Dec 2003 | INR | 4 | 4.2 | 3.92 | 4.2 | 4.2 | +0.08 (+1.94%) | 2,700 |
16 Dec 2003 | INR | 3.75 | 4.12 | 3.75 | 4.12 | 4.12 | +0.19 (+4.83%) | 7,300 |
15 Dec 2003 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.18 (+4.80%) | 4,700 |
12 Dec 2003 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.17 (+4.75%) | 1,100 |
11 Dec 2003 | INR | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.17 (+4.99%) | 625 |
10 Dec 2003 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
9 Dec 2003 | INR | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | +0.16 (+4.92%) | 1,500 |
8 Dec 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.15 (+4.84%) | 1,350 |
5 Dec 2003 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.14 (+4.73%) | 2,500 |
4 Dec 2003 | INR | 2.7 | 2.96 | 2.7 | 2.96 | 2.96 | +0.14 (+4.96%) | 425 |
3 Dec 2003 | INR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | +0.13 (+4.83%) | 1,100 |
2 Dec 2003 | INR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.14 (-4.95%) | 1,000 |
1 Dec 2003 | INR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | +0.13 (+4.81%) | 1,300 |
28 Nov 2003 | INR | 2.83 | 2.83 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 10,100 |
27 Nov 2003 | INR | 2.67 | 2.94 | 2.67 | 2.7 | 2.7 | -0.1 (-3.57%) | 7,025 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 3 | 3 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 1,700 |
24 Nov 2003 | INR | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +0.14 (+5.00%) | 500 |