Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | INR | 6.8 | 7.2 | 6.65 | 7.11 | 7.11 | -0.29 (-3.92%) | 17,799 |
16 Dec 2003 | INR | 7 | 7.56 | 7 | 7.4 | 7.4 | +1.1 (+17.46%) | 13,800 |
15 Dec 2003 | INR | 6.5 | 6.75 | 6.05 | 6.3 | 6.3 | -0.3 (-4.55%) | 7,325 |
12 Dec 2003 | INR | 6.6 | 6.8 | 6.55 | 6.6 | 6.6 | +0.15 (+2.33%) | 5,750 |
11 Dec 2003 | INR | 6.25 | 6.85 | 6 | 6.45 | 6.45 | +0.55 (+9.32%) | 11,004 |
10 Dec 2003 | INR | 6 | 6 | 5 | 5.9 | 5.9 | -0.07 (-1.17%) | 5,550 |
9 Dec 2003 | INR | 6.48 | 6.48 | 5.1 | 5.97 | 5.97 | +0.57 (+10.56%) | 3,000 |
8 Dec 2003 | INR | 4.8 | 5.4 | 4.65 | 5.4 | 5.4 | +0.6 (+12.50%) | 4,059 |
5 Dec 2003 | INR | 5.4 | 5.5 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 4,861 |
4 Dec 2003 | INR | 5.58 | 5.58 | 4.6 | 4.86 | 4.86 | +0.21 (+4.52%) | 4,424 |
3 Dec 2003 | INR | 4.5 | 5.2 | 4.5 | 4.65 | 4.65 | -0.25 (-5.10%) | 5,305 |
2 Dec 2003 | INR | 4.25 | 4.9 | 4.25 | 4.9 | 4.9 | +0.5 (+11.36%) | 1,250 |
1 Dec 2003 | INR | 4.3 | 4.75 | 4.3 | 4.4 | 4.4 | -0.2 (-4.35%) | 1,150 |
28 Nov 2003 | INR | 4.5 | 4.6 | 4.25 | 4.6 | 4.6 | +0.01 (+0.22%) | 4,000 |
27 Nov 2003 | INR | 4.1 | 4.6 | 4.1 | 4.59 | 4.59 | +0.09 (+2%) | 7,600 |
26 Nov 2003 | INR | 0 | 0 | 0 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 4.05 | 4.5 | 4.02 | 4.5 | 4.5 | +0.4 (+9.76%) | 1,100 |
24 Nov 2003 | INR | 4.05 | 4.1 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 1,100 |
21 Nov 2003 | INR | 4 | 4.1 | 4 | 4.1 | 4.1 | -0.15 (-3.53%) | 200 |
20 Nov 2003 | INR | 3.86 | 4.25 | 3.86 | 4.25 | 4.25 | -0.15 (-3.41%) | 800 |
19 Nov 2003 | INR | 4 | 4.4 | 4 | 4.4 | 4.4 | +0.44 (+11.11%) | 500 |
18 Nov 2003 | INR | 3.9 | 4.45 | 3.9 | 3.96 | 3.96 | -0.9 (-18.52%) | 800 |
17 Nov 2003 | INR | 4.7 | 4.86 | 4.7 | 4.86 | 4.86 | +0.46 (+10.45%) | 2,050 |
14 Nov 2003 | INR | 4.5 | 4.5 | 4 | 4.4 | 4.4 | -0.48 (-9.84%) | 1,600 |
13 Nov 2003 | INR | 4.9 | 5 | 4 | 4.88 | 4.88 | +0.38 (+8.44%) | 3,200 |
12 Nov 2003 | INR | 3.9 | 4.5 | 3.9 | 4.5 | 4.5 | +0.18 (+4.17%) | 4,633 |
11 Nov 2003 | INR | 4 | 4.32 | 4 | 4.32 | 4.32 | +0.72 (+20.00%) | 9,501 |
10 Nov 2003 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.6 (+20%) | 100 |
7 Nov 2003 | INR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 100 |
6 Nov 2003 | INR | 3 | 3 | 3 | 3 | 3 | +0.15 (+5.26%) | 500 |