Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | INR | 3.6 | 4 | 3.49 | 3.932 | 0.7864 | +0.476 (+13.77%) | 1,918,330 |
16 Dec 2003 | INR | 3.46 | 3.858 | 3.38 | 3.456 | 0.6912 | +0.24 (+7.46%) | 1,206,675 |
15 Dec 2003 | INR | 2.65 | 3.216 | 2.65 | 3.216 | 0.6432 | +0.536 (+20%) | 2,402,540 |
12 Dec 2003 | INR | 2.75 | 2.89 | 2.61 | 2.68 | 0.536 | -0.02 (-0.74%) | 146,100 |
11 Dec 2003 | INR | 2.7 | 3.2 | 2.5 | 2.7 | 0.54 | +0.02 (+0.75%) | 270,250 |
10 Dec 2003 | INR | 2.5 | 2.68 | 2.5 | 2.68 | 0.536 | +0.1 (+3.88%) | 48,375 |
9 Dec 2003 | INR | 2.5 | 2.58 | 2.5 | 2.58 | 0.516 | +0.13 (+5.31%) | 83,000 |
8 Dec 2003 | INR | 2.26 | 2.45 | 2.26 | 2.45 | 0.49 | -0.13 (-5.04%) | 1,500 |
5 Dec 2003 | INR | 2.5 | 2.58 | 2.32 | 2.58 | 0.516 | +0.08 (+3.20%) | 112,900 |
4 Dec 2003 | INR | 2.4 | 2.5 | 2.24 | 2.5 | 0.5 | +0.1 (+4.17%) | 7,750 |
3 Dec 2003 | INR | 2.5 | 2.5 | 2.4 | 2.4 | 0.48 | -0.18 (-6.98%) | 103,000 |
2 Dec 2003 | INR | 2.58 | 2.58 | 2.58 | 2.58 | 0.516 | +0.18 (+7.50%) | 250 |
1 Dec 2003 | INR | 2.38 | 2.6 | 2.38 | 2.4 | 0.48 | 0.0 (0.0%) | 58,000 |
28 Nov 2003 | INR | 2.3 | 2.42 | 2.15 | 2.4 | 0.48 | +0.27 (+12.68%) | 38,125 |
27 Nov 2003 | INR | 2.1 | 2.3 | 2.1 | 2.13 | 0.426 | +0.01 (+0.47%) | 88,460 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.12 | 0.424 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 2.1 | 2.2 | 1.93 | 2.12 | 0.424 | -0.28 (-11.67%) | 42,500 |
24 Nov 2003 | INR | 2.65 | 2.65 | 2.4 | 2.4 | 0.48 | -0.23 (-8.75%) | 53,500 |
21 Nov 2003 | INR | 2.3 | 2.87 | 2.3 | 2.63 | 0.526 | -0.03 (-1.13%) | 25,375 |
20 Nov 2003 | INR | 2.5 | 2.7 | 2.43 | 2.66 | 0.532 | +0.2 (+8.13%) | 43,250 |
19 Nov 2003 | INR | 2.42 | 2.56 | 2.4 | 2.46 | 0.492 | 0.0 (0.0%) | 43,750 |
18 Nov 2003 | INR | 2.6 | 2.69 | 2.41 | 2.46 | 0.492 | -0.33 (-11.83%) | 30,000 |
17 Nov 2003 | INR | 3.1 | 3.14 | 2.49 | 2.79 | 0.558 | -0.33 (-10.58%) | 170,500 |
14 Nov 2003 | INR | 3.05 | 3.18 | 3.05 | 3.12 | 0.624 | +0.02 (+0.65%) | 70,750 |
13 Nov 2003 | INR | 3.08 | 3.1 | 3.02 | 3.1 | 0.62 | -0.05 (-1.59%) | 58,000 |
12 Nov 2003 | INR | 3.04 | 3.15 | 3.04 | 3.15 | 0.63 | -0.05 (-1.56%) | 85,000 |
11 Nov 2003 | INR | 3.05 | 3.2 | 3.05 | 3.2 | 0.64 | +0.08 (+2.56%) | 124,000 |
10 Nov 2003 | INR | 3.1 | 3.15 | 2.96 | 3.12 | 0.624 | -0.02 (-0.64%) | 99,500 |
7 Nov 2003 | INR | 3.05 | 3.25 | 3.05 | 3.14 | 0.628 | +0.04 (+1.29%) | 137,000 |
6 Nov 2003 | INR | 3.08 | 3.1 | 3.04 | 3.1 | 0.62 | +0.1 (+3.33%) | 184,250 |