Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2003 | INR | 2.9 | 3.38 | 2.85 | 3.05 | 0.61 | -0.03 (-0.97%) | 4,003 |
12 Dec 2003 | INR | 3.08 | 3.08 | 3.08 | 3.08 | 0.616 | -0.34 (-9.94%) | 3,300 |
11 Dec 2003 | INR | 3.37 | 4.11 | 3.37 | 3.42 | 0.684 | -0.32 (-8.56%) | 317 |
10 Dec 2003 | INR | 3.75 | 3.75 | 3.74 | 3.74 | 0.748 | -0.41 (-9.88%) | 1,500 |
9 Dec 2003 | INR | 3.7 | 4.15 | 3.7 | 4.15 | 0.83 | +0.05 (+1.22%) | 1,005 |
8 Dec 2003 | INR | 3.65 | 4.1 | 3.65 | 4.1 | 0.82 | +0.1 (+2.50%) | 2,005 |
5 Dec 2003 | INR | 0 | 0 | 0 | 4 | 0.8 | 0.0 (0.0%) | 0 |
4 Dec 2003 | INR | 3.05 | 4 | 3.05 | 4 | 0.8 | +0.2 (+5.26%) | 497 |
3 Dec 2003 | INR | 3 | 3.8 | 2.85 | 3.8 | 0.76 | +0.61 (+19.12%) | 5,156 |
2 Dec 2003 | INR | 2.21 | 3.19 | 2.21 | 3.19 | 0.638 | +0.53 (+19.92%) | 694 |
1 Dec 2003 | INR | 3.39 | 3.48 | 2.66 | 2.66 | 0.532 | -0.24 (-8.28%) | 697 |
28 Nov 2003 | INR | 1.94 | 2.9 | 1.94 | 2.9 | 0.58 | +0.48 (+19.83%) | 388 |
27 Nov 2003 | INR | 2.42 | 2.42 | 1.63 | 2.42 | 0.484 | +0.4 (+19.80%) | 584 |
26 Nov 2003 | INR | 0 | 0 | 0 | 2.02 | 0.404 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 0 | 0 | 0 | 2.02 | 0.404 | 0.0 (0.0%) | 0 |
24 Nov 2003 | INR | 3 | 3 | 2.02 | 2.02 | 0.404 | -0.48 (-19.20%) | 687 |
21 Nov 2003 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 0.0 (0.0%) | 400 |
20 Nov 2003 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | -0.39 (-13.49%) | 50 |
19 Nov 2003 | INR | 0 | 0 | 0 | 2.89 | 0.578 | 0.0 (0.0%) | 0 |
18 Nov 2003 | INR | 2.89 | 2.89 | 2.89 | 2.89 | 0.578 | +0.44 (+17.96%) | 25 |
17 Nov 2003 | INR | 3.02 | 3.02 | 2.45 | 2.45 | 0.49 | -0.07 (-2.78%) | 1,050 |
14 Nov 2003 | INR | 0 | 0 | 0 | 2.52 | 0.504 | 0.0 (0.0%) | 0 |
13 Nov 2003 | INR | 2.52 | 2.52 | 2.52 | 2.52 | 0.504 | +0.42 (+20%) | 50 |
12 Nov 2003 | INR | 2.14 | 2.14 | 1.7 | 2.1 | 0.42 | +0.27 (+14.75%) | 10,295 |
11 Nov 2003 | INR | 1.83 | 1.83 | 1.83 | 1.83 | 0.366 | +0.3 (+19.61%) | 97 |
10 Nov 2003 | INR | 1.51 | 1.53 | 1.51 | 1.53 | 0.306 | +0.05 (+3.38%) | 1,560 |
7 Nov 2003 | INR | 1.48 | 1.48 | 1.48 | 1.48 | 0.296 | +0.24 (+19.35%) | 1,085 |
6 Nov 2003 | INR | 0 | 0 | 0 | 1.24 | 0.248 | 0.0 (0.0%) | 0 |
5 Nov 2003 | INR | 1.24 | 1.24 | 1.24 | 1.24 | 0.248 | +0.2 (+19.23%) | 97 |
4 Nov 2003 | INR | 1.04 | 1.04 | 1.04 | 1.04 | 0.208 | -0.2 (-16.13%) | 97 |