Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2003 | INR | 3.02 | 3.02 | 2.75 | 3.02 | 3.02 | +0.5 (+19.84%) | 40,373 |
11 Dec 2003 | INR | 2.5 | 2.52 | 1.69 | 2.52 | 2.52 | +0.42 (+20%) | 57,480 |
10 Dec 2003 | INR | 2.7 | 2.71 | 2.01 | 2.1 | 2.1 | -0.16 (-7.08%) | 7,850 |
9 Dec 2003 | INR | 2.35 | 2.75 | 1.88 | 2.26 | 2.26 | -0.07 (-3.00%) | 11,780 |
8 Dec 2003 | INR | 2.1 | 2.64 | 1.77 | 2.33 | 2.33 | +0.13 (+5.91%) | 21,575 |
5 Dec 2003 | INR | 2.2 | 2.68 | 2.2 | 2.2 | 2.2 | -0.36 (-14.06%) | 1,700 |
4 Dec 2003 | INR | 2.6 | 2.6 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 500 |
3 Dec 2003 | INR | 2.65 | 2.7 | 2.6 | 2.6 | 2.6 | +0.29 (+12.55%) | 1,200 |
2 Dec 2003 | INR | 0 | 0 | 0 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
1 Dec 2003 | INR | 1.99 | 2.31 | 1.99 | 2.31 | 2.31 | +0.32 (+16.08%) | 200 |
28 Nov 2003 | INR | 2.3 | 2.35 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,500 |
27 Nov 2003 | INR | 1.9 | 2 | 1.9 | 2 | 2 | -0.35 (-14.89%) | 1,000 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.35 | 2.35 | 1.7 | 2.35 | 2.35 | +0.35 (+17.50%) | 602 |
24 Nov 2003 | INR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 500 |
21 Nov 2003 | INR | 2 | 2 | 2 | 2 | 2 | -0.39 (-16.32%) | 750 |
20 Nov 2003 | INR | 0 | 0 | 0 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
19 Nov 2003 | INR | 0 | 0 | 0 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
18 Nov 2003 | INR | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.59 (-19.80%) | 100 |
17 Nov 2003 | INR | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.24 (+8.76%) | 509 |
14 Nov 2003 | INR | 2.79 | 2.79 | 1.88 | 2.74 | 2.74 | +0.4 (+17.09%) | 3,201 |
13 Nov 2003 | INR | 2 | 2.34 | 1.95 | 2.34 | 2.34 | +0.39 (+20.00%) | 3,604 |
12 Nov 2003 | INR | 2.75 | 2.81 | 1.89 | 1.95 | 1.95 | -0.4 (-17.02%) | 3,785 |
11 Nov 2003 | INR | 3.48 | 3.48 | 2.35 | 2.35 | 2.35 | -0.55 (-18.97%) | 600 |
10 Nov 2003 | INR | 2.95 | 3 | 2.24 | 2.9 | 2.9 | +0.15 (+5.45%) | 2,940 |
7 Nov 2003 | INR | 2.5 | 2.75 | 2.01 | 2.75 | 2.75 | +0.25 (+10%) | 6,460 |
6 Nov 2003 | INR | 2.75 | 3.25 | 2.4 | 2.5 | 2.5 | -0.3 (-10.71%) | 4,760 |
5 Nov 2003 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.19 (-6.35%) | 150 |
4 Nov 2003 | INR | 3.5 | 3.5 | 2.55 | 2.99 | 2.99 | -0.19 (-5.97%) | 4,716 |
3 Nov 2003 | INR | 3.24 | 3.24 | 2.2 | 3.18 | 3.18 | +0.44 (+16.06%) | 12,680 |