Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2003 | INR | 7.1 | 8.54 | 7.1 | 8.54 | 8.54 | +0.77 (+9.91%) | 6,651 |
11 Dec 2003 | INR | 7.3 | 7.77 | 7.3 | 7.77 | 7.77 | +0.7 (+9.90%) | 7,196 |
10 Dec 2003 | INR | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | +0.64 (+9.95%) | 3,495 |
9 Dec 2003 | INR | 5.88 | 6.43 | 5.87 | 6.43 | 6.43 | +0.58 (+9.91%) | 2,250 |
8 Dec 2003 | INR | 5.31 | 5.85 | 5.31 | 5.85 | 5.85 | +0.5 (+9.35%) | 1,350 |
5 Dec 2003 | INR | 5.4 | 5.61 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 1,000 |
4 Dec 2003 | INR | 5 | 5.25 | 5 | 5.1 | 5.1 | +0.09 (+1.80%) | 1,100 |
3 Dec 2003 | INR | 5 | 5.5 | 5 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,800 |
2 Dec 2003 | INR | 4.81 | 5.74 | 4.81 | 5 | 5 | -0.25 (-4.76%) | 1,200 |
1 Dec 2003 | INR | 4.61 | 5.28 | 4.61 | 5.25 | 5.25 | +0.45 (+9.38%) | 1,200 |
28 Nov 2003 | INR | 4.65 | 5.2 | 4.65 | 4.8 | 4.8 | 0.0 (0.0%) | 2,300 |
27 Nov 2003 | INR | 4.9 | 5 | 4.76 | 4.8 | 4.8 | -0.11 (-2.24%) | 600 |
26 Nov 2003 | INR | 0 | 0 | 0 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 4.7 | 5.4 | 4.7 | 4.91 | 4.91 | -0.29 (-5.58%) | 800 |
24 Nov 2003 | INR | 5 | 5.2 | 4.95 | 5.2 | 5.2 | -0.25 (-4.59%) | 1,600 |
21 Nov 2003 | INR | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -0.55 (-9.17%) | 1,200 |
20 Nov 2003 | INR | 5.9 | 6.4 | 5.9 | 6 | 6 | +0.09 (+1.52%) | 1,700 |
19 Nov 2003 | INR | 6.05 | 6.4 | 5.9 | 5.91 | 5.91 | -0.64 (-9.77%) | 3,425 |
18 Nov 2003 | INR | 6.4 | 6.79 | 6.4 | 6.55 | 6.55 | +0.25 (+3.97%) | 1,901 |
17 Nov 2003 | INR | 6.3 | 6.3 | 6.28 | 6.3 | 6.3 | +0.55 (+9.57%) | 700 |
14 Nov 2003 | INR | 5.51 | 6 | 5.51 | 5.75 | 5.75 | -0.25 (-4.17%) | 1,100 |
13 Nov 2003 | INR | 5.61 | 6.6 | 5.6 | 6 | 6 | -0.05 (-0.83%) | 1,800 |
12 Nov 2003 | INR | 6 | 6.05 | 6 | 6.05 | 6.05 | +0.55 (+10.00%) | 2,300 |
11 Nov 2003 | INR | 5.12 | 5.5 | 5 | 5.5 | 5.5 | +0.38 (+7.42%) | 1,325 |
10 Nov 2003 | INR | 5.1 | 6.1 | 5.1 | 5.12 | 5.12 | -0.5 (-8.90%) | 800 |
7 Nov 2003 | INR | 4.63 | 5.62 | 4.63 | 5.62 | 5.62 | +0.51 (+9.98%) | 1,800 |
6 Nov 2003 | INR | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.5 (-8.91%) | 200 |
5 Nov 2003 | INR | 4.8 | 5.61 | 4.65 | 5.61 | 5.61 | +0.51 (+10.00%) | 2,000 |
4 Nov 2003 | INR | 4.75 | 5.25 | 4.75 | 5.1 | 5.1 | -0.13 (-2.49%) | 1,000 |
3 Nov 2003 | INR | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.57 (-9.83%) | 1,100 |