Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | INR | 4 | 4.15 | 3.95 | 3.95 | 1.975 | -0.22 (-5.28%) | 5,375 |
15 Dec 2003 | INR | 3.96 | 4.19 | 3.8 | 4.17 | 2.085 | +0.39 (+10.32%) | 4,190 |
12 Dec 2003 | INR | 3.25 | 4.09 | 3.25 | 3.78 | 1.89 | -0.22 (-5.50%) | 10,400 |
11 Dec 2003 | INR | 4.4 | 4.4 | 3.75 | 4 | 2 | -0.05 (-1.23%) | 5,025 |
10 Dec 2003 | INR | 3.75 | 4.05 | 3.75 | 4.05 | 2.025 | +0.56 (+16.05%) | 4,000 |
9 Dec 2003 | INR | 3.73 | 3.77 | 3.4 | 3.49 | 1.745 | +0.33 (+10.44%) | 3,600 |
8 Dec 2003 | INR | 3.8 | 3.8 | 3.16 | 3.16 | 1.58 | -0.23 (-6.78%) | 300 |
5 Dec 2003 | INR | 3.8 | 3.8 | 3.01 | 3.39 | 1.695 | +0.09 (+2.73%) | 5,100 |
4 Dec 2003 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 1.65 | -0.17 (-4.90%) | 2,000 |
3 Dec 2003 | INR | 3.75 | 3.76 | 2.76 | 3.47 | 1.735 | +0.3 (+9.46%) | 6,405 |
2 Dec 2003 | INR | 3.49 | 3.65 | 3.17 | 3.17 | 1.585 | +0.07 (+2.26%) | 1,100 |
1 Dec 2003 | INR | 3.02 | 3.1 | 3.02 | 3.1 | 1.55 | +0.35 (+12.73%) | 1,200 |
28 Nov 2003 | INR | 2.76 | 2.76 | 2.75 | 2.75 | 1.375 | -0.37 (-11.86%) | 1,300 |
27 Nov 2003 | INR | 0 | 0 | 0 | 3.12 | 1.56 | 0.0 (0.0%) | 0 |
26 Nov 2003 | INR | 0 | 0 | 0 | 3.12 | 1.56 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 0 | 0 | 0 | 3.12 | 1.56 | 0.0 (0.0%) | 0 |
24 Nov 2003 | INR | 2.81 | 3.98 | 2.81 | 3.12 | 1.56 | -0.37 (-10.60%) | 3,540 |
21 Nov 2003 | INR | 3.52 | 3.52 | 2.43 | 3.49 | 1.745 | +0.55 (+18.71%) | 9,750 |
20 Nov 2003 | INR | 2.94 | 2.94 | 2.94 | 2.94 | 1.47 | +0.49 (+20%) | 1,545 |
19 Nov 2003 | INR | 0 | 0 | 0 | 2.45 | 1.225 | 0.0 (0.0%) | 0 |
18 Nov 2003 | INR | 2.45 | 2.45 | 2.45 | 2.45 | 1.225 | -0.2 (-7.55%) | 300 |
17 Nov 2003 | INR | 2.95 | 2.95 | 2.65 | 2.65 | 1.325 | -0.48 (-15.34%) | 220 |
14 Nov 2003 | INR | 3.9 | 4.3 | 3.13 | 3.13 | 1.565 | -0.77 (-19.74%) | 2,250 |
13 Nov 2003 | INR | 3.5 | 3.9 | 3.5 | 3.9 | 1.95 | +0.61 (+18.54%) | 14,650 |
12 Nov 2003 | INR | 2.85 | 3.29 | 2.85 | 3.29 | 1.645 | +0.36 (+12.29%) | 1,000 |
11 Nov 2003 | INR | 0 | 0 | 0 | 2.93 | 1.465 | 0.0 (0.0%) | 0 |
10 Nov 2003 | INR | 2.93 | 2.93 | 2.93 | 2.93 | 1.465 | +0.45 (+18.15%) | 300 |
7 Nov 2003 | INR | 1.9 | 2.48 | 1.9 | 2.48 | 1.24 | +0.41 (+19.81%) | 750 |
6 Nov 2003 | INR | 2.07 | 2.07 | 2.07 | 2.07 | 1.035 | 0.0 (0.0%) | 500 |
5 Nov 2003 | INR | 1.81 | 2.07 | 1.8 | 2.07 | 1.035 | +0.34 (+19.65%) | 1,750 |