Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | INR | 0 | 0 | 0 | 3.6 | 0.72 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 3.45 | 3.6 | 3.45 | 3.6 | 0.72 | -0.23 (-6.01%) | 587 |
22 Jan 2004 | INR | 4.05 | 4.05 | 3.83 | 3.83 | 0.766 | -0.42 (-9.88%) | 3,100 |
21 Jan 2004 | INR | 4.2 | 4.46 | 4.2 | 4.25 | 0.85 | +0.19 (+4.68%) | 5,375 |
20 Jan 2004 | INR | 4.51 | 4.51 | 4.02 | 4.06 | 0.812 | -0.11 (-2.64%) | 1,095 |
19 Jan 2004 | INR | 4.07 | 4.74 | 4.07 | 4.17 | 0.834 | -0.34 (-7.54%) | 787 |
16 Jan 2004 | INR | 4.82 | 4.82 | 4.51 | 4.51 | 0.902 | -0.49 (-9.80%) | 3,435 |
15 Jan 2004 | INR | 5 | 5.25 | 5 | 5 | 1 | -0.06 (-1.19%) | 1,049 |
14 Jan 2004 | INR | 4.73 | 5.06 | 4.73 | 5.06 | 1.012 | -0.19 (-3.62%) | 1,353 |
13 Jan 2004 | INR | 5.24 | 5.35 | 4.91 | 5.25 | 1.05 | -0.19 (-3.49%) | 3,687 |
12 Jan 2004 | INR | 4.75 | 5.53 | 4.75 | 5.44 | 1.088 | +0.4 (+7.94%) | 6,730 |
9 Jan 2004 | INR | 5.06 | 5.06 | 5 | 5.04 | 1.008 | +0.44 (+9.57%) | 35,292 |
8 Jan 2004 | INR | 4.05 | 4.6 | 4.03 | 4.6 | 0.92 | +0.14 (+3.14%) | 7,845 |
7 Jan 2004 | INR | 4.51 | 4.51 | 4.46 | 4.46 | 0.892 | -0.49 (-9.90%) | 2,544 |
6 Jan 2004 | INR | 4.5 | 4.95 | 4.45 | 4.95 | 0.99 | +0.15 (+3.13%) | 4,000 |
5 Jan 2004 | INR | 4.5 | 4.84 | 4 | 4.8 | 0.96 | +0.4 (+9.09%) | 3,682 |
2 Jan 2004 | INR | 4.28 | 4.55 | 4.28 | 4.4 | 0.88 | -0.35 (-7.37%) | 5,041 |
1 Jan 2004 | INR | 5 | 5 | 4.29 | 4.75 | 0.95 | -0.01 (-0.21%) | 6,798 |
31 Dec 2003 | INR | 5.48 | 5.5 | 4.7 | 4.76 | 0.952 | -0.46 (-8.81%) | 4,760 |
30 Dec 2003 | INR | 5.22 | 5.22 | 5 | 5.22 | 1.044 | +0.47 (+9.89%) | 19,332 |
29 Dec 2003 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 0.95 | +0.43 (+9.95%) | 10,846 |
26 Dec 2003 | INR | 4.31 | 4.32 | 4.2 | 4.32 | 0.864 | +0.39 (+9.92%) | 10,071 |
25 Dec 2003 | INR | 0 | 0 | 0 | 3.93 | 0.786 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 4 | 4.15 | 3.76 | 3.93 | 0.786 | -0.07 (-1.75%) | 2,195 |
23 Dec 2003 | INR | 4.32 | 4.32 | 3.94 | 4 | 0.8 | +0.06 (+1.52%) | 6,200 |
22 Dec 2003 | INR | 3.32 | 3.94 | 3.32 | 3.94 | 0.788 | +0.35 (+9.75%) | 1,097 |
19 Dec 2003 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 0.718 | +0.32 (+9.79%) | 10,372 |
18 Dec 2003 | INR | 3.25 | 3.27 | 3.25 | 3.27 | 0.654 | +0.29 (+9.73%) | 791 |
17 Dec 2003 | INR | 2.98 | 2.98 | 2.98 | 2.98 | 0.596 | -0.32 (-9.70%) | 97 |
16 Dec 2003 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 0.66 | +0.25 (+8.20%) | 1,000 |