Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | INR | 5.8 | 6.7 | 5.65 | 5.75 | 1.9167 | -0.75 (-11.54%) | 127,541 |
8 Jan 2004 | INR | 7.4 | 7.4 | 6.25 | 6.5 | 2.1667 | +0.45 (+7.44%) | 175,915 |
7 Jan 2004 | INR | 5.8 | 6.55 | 5.05 | 6.05 | 2.0167 | +0.25 (+4.31%) | 278,701 |
6 Jan 2004 | INR | 6.5 | 6.75 | 5.55 | 5.8 | 1.9333 | -0.7 (-10.77%) | 224,353 |
5 Jan 2004 | INR | 8.1 | 8.1 | 6 | 6.5 | 2.1667 | -0.25 (-3.70%) | 652,264 |
2 Jan 2004 | INR | 6.75 | 6.75 | 6.6 | 6.75 | 2.25 | +1.15 (+20.54%) | 172,099 |
1 Jan 2004 | INR | 5.5 | 5.6 | 5.2 | 5.6 | 1.8667 | +0.9 (+19.15%) | 336,106 |
31 Dec 2003 | INR | 4.3 | 4.75 | 3.6 | 4.7 | 1.5667 | +0.7 (+17.50%) | 315,191 |
30 Dec 2003 | INR | 4.55 | 5.25 | 3.85 | 4 | 1.3333 | -0.55 (-12.09%) | 137,451 |
29 Dec 2003 | INR | 4.3 | 4.9 | 4.2 | 4.55 | 1.5167 | +0.2 (+4.60%) | 222,609 |
26 Dec 2003 | INR | 4.1 | 4.6 | 3.5 | 4.35 | 1.45 | +0.45 (+11.54%) | 211,663 |
24 Dec 2003 | INR | 3.45 | 3.9 | 3.2 | 3.9 | 1.3 | +0.65 (+20%) | 194,642 |
23 Dec 2003 | INR | 2.9 | 3.25 | 2.9 | 3.25 | 1.0833 | +0.55 (+20.37%) | 198,535 |
22 Dec 2003 | INR | 2.65 | 2.7 | 2.65 | 2.7 | 0.9 | +0.5 (+22.73%) | 55,030 |
19 Dec 2003 | INR | 2.4 | 2.4 | 2.2 | 2.2 | 0.7333 | -0.05 (-2.22%) | 9,501 |
18 Dec 2003 | INR | 2 | 2.3 | 2 | 2.25 | 0.75 | +0.2 (+9.76%) | 32,146 |
17 Dec 2003 | INR | 2 | 2.15 | 2 | 2.05 | 0.6833 | +0.05 (+2.50%) | 13,800 |
16 Dec 2003 | INR | 1.8 | 2.2 | 1.8 | 2 | 0.6667 | -0.25 (-11.11%) | 6,370 |
15 Dec 2003 | INR | 2.1 | 2.25 | 1.9 | 2.25 | 0.75 | +0.05 (+2.27%) | 22,480 |
12 Dec 2003 | INR | 1.9 | 2.2 | 1.9 | 2.2 | 0.7333 | +0.2 (+10%) | 11,704 |
11 Dec 2003 | INR | 2 | 2.25 | 1.95 | 2 | 0.6667 | -0.45 (-18.37%) | 34,800 |
10 Dec 2003 | INR | 2.35 | 2.55 | 2.2 | 2.45 | 0.8167 | +0.35 (+16.67%) | 46,611 |
9 Dec 2003 | INR | 1.9 | 2.1 | 1.9 | 2.1 | 0.7 | +0.35 (+20%) | 15,900 |
8 Dec 2003 | INR | 1.55 | 1.75 | 1.55 | 1.75 | 0.5833 | +0.1 (+6.06%) | 3,675 |
5 Dec 2003 | INR | 1.75 | 1.85 | 1.65 | 1.65 | 0.55 | -0.1 (-5.71%) | 25,908 |
4 Dec 2003 | INR | 1.55 | 1.8 | 1.45 | 1.75 | 0.5833 | +0.1 (+6.06%) | 25,300 |
3 Dec 2003 | INR | 1.7 | 1.75 | 1.65 | 1.65 | 0.55 | -0.05 (-2.94%) | 7,700 |
2 Dec 2003 | INR | 1.7 | 1.7 | 1.6 | 1.7 | 0.5667 | +0.1 (+6.25%) | 3,748 |
1 Dec 2003 | INR | 1.6 | 1.6 | 1.5 | 1.6 | 0.5333 | +0.15 (+10.34%) | 3,812 |
28 Nov 2003 | INR | 1.6 | 1.6 | 1.45 | 1.45 | 0.4833 | -0.15 (-9.38%) | 1,500 |