Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | INR | 9.64 | 9.64 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,125 |
14 Jan 2004 | INR | 9 | 9.45 | 8.8 | 8.85 | 8.85 | +0.08 (+0.91%) | 2,850 |
13 Jan 2004 | INR | 8.4 | 9.34 | 8.4 | 8.77 | 8.77 | +0.22 (+2.57%) | 110 |
12 Jan 2004 | INR | 10.2 | 10.2 | 8.55 | 8.55 | 8.55 | -0.9 (-9.52%) | 400 |
9 Jan 2004 | INR | 9.5 | 9.5 | 9 | 9.45 | 9.45 | +0.53 (+5.94%) | 2,250 |
8 Jan 2004 | INR | 8.85 | 8.92 | 8.85 | 8.92 | 8.92 | +0.81 (+9.99%) | 3,600 |
7 Jan 2004 | INR | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.89 (-9.89%) | 100 |
6 Jan 2004 | INR | 9.99 | 9.99 | 9 | 9 | 9 | -0.3 (-3.23%) | 6,450 |
5 Jan 2004 | INR | 9.5 | 9.9 | 9 | 9.3 | 9.3 | +0.3 (+3.33%) | 5,950 |
2 Jan 2004 | INR | 9 | 9.1 | 9 | 9 | 9 | -0.25 (-2.70%) | 1,750 |
1 Jan 2004 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.4 (-4.15%) | 500 |
31 Dec 2003 | INR | 9 | 9.9 | 9 | 9.65 | 9.65 | +0.65 (+7.22%) | 9,499 |
30 Dec 2003 | INR | 9 | 10 | 9 | 9 | 9 | -0.1 (-1.10%) | 7,040 |
29 Dec 2003 | INR | 9.1 | 9.13 | 9 | 9.1 | 9.1 | +0.8 (+9.64%) | 4,800 |
26 Dec 2003 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.75 (+9.93%) | 1,590 |
25 Dec 2003 | INR | 0 | 0 | 0 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 6.5 | 7.55 | 6.5 | 7.55 | 7.55 | +0.68 (+9.90%) | 3,005 |
23 Dec 2003 | INR | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | +0.62 (+9.92%) | 100 |
22 Dec 2003 | INR | 0 | 0 | 0 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
19 Dec 2003 | INR | 6.1 | 7.35 | 6.1 | 6.25 | 6.25 | -0.45 (-6.72%) | 1,800 |
18 Dec 2003 | INR | 6.7 | 6.9 | 6.7 | 6.7 | 6.7 | -0.09 (-1.33%) | 840 |
17 Dec 2003 | INR | 5.75 | 7 | 5.75 | 6.79 | 6.79 | +0.41 (+6.43%) | 2,000 |
16 Dec 2003 | INR | 6.5 | 6.5 | 6.25 | 6.38 | 6.38 | -0.12 (-1.85%) | 375 |
15 Dec 2003 | INR | 5.79 | 6.5 | 5.78 | 6.5 | 6.5 | +0.1 (+1.56%) | 1,300 |
12 Dec 2003 | INR | 7.49 | 7.49 | 6.4 | 6.4 | 6.4 | -0.6 (-8.57%) | 400 |
11 Dec 2003 | INR | 6.5 | 7 | 6.5 | 7 | 7 | +0.55 (+8.53%) | 2,201 |
10 Dec 2003 | INR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.52 (-7.46%) | 80 |
9 Dec 2003 | INR | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | +0.63 (+9.94%) | 4,600 |
8 Dec 2003 | INR | 5.8 | 6.95 | 5.75 | 6.34 | 6.34 | 0.0 (0.0%) | 1,541 |
5 Dec 2003 | INR | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | +0.52 (+8.93%) | 800 |