Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | INR | 4.34 | 6 | 4.34 | 6 | 1.2 | +0.93 (+18.34%) | 1,600 |
22 Dec 2003 | INR | 5.07 | 5.07 | 5.07 | 5.07 | 1.014 | +0.84 (+19.86%) | 800 |
19 Dec 2003 | INR | 4.23 | 4.23 | 4.23 | 4.23 | 0.846 | +0.7 (+19.83%) | 100 |
18 Dec 2003 | INR | 0 | 0 | 0 | 3.53 | 0.706 | 0.0 (0.0%) | 0 |
17 Dec 2003 | INR | 3.53 | 3.53 | 3.53 | 3.53 | 0.706 | -0.87 (-19.77%) | 800 |
16 Dec 2003 | INR | 3.8 | 4.4 | 3.8 | 4.4 | 0.88 | -0.3 (-6.38%) | 1,200 |
15 Dec 2003 | INR | 3.55 | 5.3 | 3.55 | 4.7 | 0.94 | +0.28 (+6.33%) | 2,000 |
12 Dec 2003 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 0.884 | -1.09 (-19.78%) | 200 |
11 Dec 2003 | INR | 6.05 | 6.7 | 5.51 | 5.51 | 1.102 | -0.49 (-8.17%) | 1,900 |
10 Dec 2003 | INR | 4.16 | 6 | 4.16 | 6 | 1.2 | +0.82 (+15.83%) | 600 |
9 Dec 2003 | INR | 4.26 | 6 | 4.26 | 5.18 | 1.036 | -0.12 (-2.26%) | 1,450 |
8 Dec 2003 | INR | 4.17 | 6 | 4.17 | 5.3 | 1.06 | +0.15 (+2.91%) | 1,400 |
5 Dec 2003 | INR | 4.82 | 6.5 | 4.82 | 5.15 | 1.03 | -0.85 (-14.17%) | 1,800 |
4 Dec 2003 | INR | 4.42 | 6 | 4.42 | 6 | 1.2 | +0.5 (+9.09%) | 600 |
3 Dec 2003 | INR | 4.7 | 6.3 | 4.7 | 5.5 | 1.1 | -0.3 (-5.17%) | 3,300 |
2 Dec 2003 | INR | 3.92 | 5.8 | 3.92 | 5.8 | 1.16 | +0.96 (+19.83%) | 400 |
1 Dec 2003 | INR | 4.83 | 6 | 4.83 | 4.84 | 0.968 | -1.16 (-19.33%) | 800 |
28 Nov 2003 | INR | 4.53 | 6 | 4.53 | 6 | 1.2 | +0.44 (+7.91%) | 2,800 |
27 Nov 2003 | INR | 4.13 | 6 | 4.13 | 5.56 | 1.112 | +0.41 (+7.96%) | 2,700 |
26 Nov 2003 | INR | 0 | 0 | 0 | 5.15 | 1.03 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 4.56 | 5.15 | 4.56 | 5.15 | 1.03 | 0.0 (0.0%) | 600 |
24 Nov 2003 | INR | 4.41 | 6 | 4.41 | 5.15 | 1.03 | -0.34 (-6.19%) | 6,200 |
21 Nov 2003 | INR | 6.85 | 6.85 | 5.49 | 5.49 | 1.098 | -1.36 (-19.85%) | 600 |
20 Nov 2003 | INR | 4.74 | 6.85 | 4.74 | 6.85 | 1.37 | +0.95 (+16.10%) | 11,300 |
19 Nov 2003 | INR | 4.01 | 5.9 | 4.01 | 5.9 | 1.18 | +0.91 (+18.24%) | 910 |
18 Nov 2003 | INR | 3.34 | 4.99 | 3.34 | 4.99 | 0.998 | +0.83 (+19.95%) | 1,000 |
17 Nov 2003 | INR | 3.87 | 5.75 | 3.87 | 4.16 | 0.832 | -0.67 (-13.87%) | 22,600 |
14 Nov 2003 | INR | 4.81 | 5.6 | 4.81 | 4.83 | 0.966 | -1.17 (-19.50%) | 1,400 |
13 Nov 2003 | INR | 4.65 | 6.2 | 4.65 | 6 | 1.2 | +0.19 (+3.27%) | 9,800 |
12 Nov 2003 | INR | 5.56 | 6.9 | 5.56 | 5.81 | 1.162 | +0.01 (+0.17%) | 1,200 |