Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | INR | 2 | 2.32 | 2 | 2.32 | 5.8 | +0.21 (+9.95%) | 24,275 |
31 Dec 2003 | INR | 2.84 | 2.84 | 1.9 | 2.11 | 5.275 | -0.26 (-10.97%) | 31,610 |
30 Dec 2003 | INR | 2.37 | 2.37 | 2.37 | 2.37 | 5.925 | +0.39 (+19.70%) | 29,399 |
29 Dec 2003 | INR | 1.98 | 1.98 | 1.98 | 1.98 | 4.95 | +0.33 (+20%) | 6,540 |
26 Dec 2003 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 4.125 | +0.27 (+19.57%) | 4,350 |
25 Dec 2003 | INR | 0 | 0 | 0 | 1.38 | 3.45 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 1.33 | 1.38 | 1.22 | 1.38 | 3.45 | +0.23 (+20%) | 20,706 |
23 Dec 2003 | INR | 1.15 | 1.15 | 1.15 | 1.15 | 2.875 | +0.19 (+19.79%) | 3,610 |
22 Dec 2003 | INR | 0.96 | 0.96 | 0.96 | 0.96 | 2.4 | +0.16 (+20%) | 1,000 |
19 Dec 2003 | INR | 0.8 | 0.8 | 0.8 | 0.8 | 2 | +0.13 (+19.40%) | 1,699 |
18 Dec 2003 | INR | 0.67 | 0.67 | 0.45 | 0.67 | 1.675 | +0.11 (+19.64%) | 22,775 |
17 Dec 2003 | INR | 0.5 | 0.56 | 0.5 | 0.56 | 1.4 | -0.01 (-1.75%) | 1,000 |
16 Dec 2003 | INR | 0.79 | 0.79 | 0.57 | 0.57 | 1.425 | -0.09 (-13.64%) | 300 |
15 Dec 2003 | INR | 0.66 | 0.66 | 0.66 | 0.66 | 1.65 | +0.11 (+20%) | 5,100 |
12 Dec 2003 | INR | 0.55 | 0.55 | 0.55 | 0.55 | 1.375 | -0.05 (-8.33%) | 1,200 |
11 Dec 2003 | INR | 0.6 | 0.6 | 0.5 | 0.6 | 1.5 | +0.1 (+20%) | 3,600 |
10 Dec 2003 | INR | 0 | 0 | 0 | 0.5 | 1.25 | 0.0 (0.0%) | 0 |
9 Dec 2003 | INR | 0 | 0 | 0 | 0.5 | 1.25 | 0.0 (0.0%) | 0 |
8 Dec 2003 | INR | 0.5 | 0.5 | 0.5 | 0.5 | 1.25 | +0.08 (+19.05%) | 100 |
5 Dec 2003 | INR | 0.42 | 0.42 | 0.42 | 0.42 | 1.05 | +0.07 (+20.00%) | 150 |
4 Dec 2003 | INR | 0.35 | 0.35 | 0.35 | 0.35 | 0.875 | -0.08 (-18.60%) | 850 |
3 Dec 2003 | INR | 0.43 | 0.43 | 0.43 | 0.43 | 1.075 | +0.04 (+10.26%) | 150 |
2 Dec 2003 | INR | 0.39 | 0.39 | 0.39 | 0.39 | 0.975 | -0.09 (-18.75%) | 200 |
1 Dec 2003 | INR | 0.48 | 0.48 | 0.48 | 0.48 | 1.2 | +0.08 (+20%) | 200 |
28 Nov 2003 | INR | 0.4 | 0.4 | 0.4 | 0.4 | 1 | +0.06 (+17.65%) | 900 |
27 Nov 2003 | INR | 0 | 0 | 0 | 0.34 | 0.85 | 0.0 (0.0%) | 0 |
26 Nov 2003 | INR | 0 | 0 | 0 | 0.34 | 0.85 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 0.33 | 0.34 | 0.33 | 0.34 | 0.85 | -0.03 (-8.11%) | 500 |
24 Nov 2003 | INR | 0.37 | 0.37 | 0.37 | 0.37 | 0.925 | +0.01 (+2.78%) | 500 |
21 Nov 2003 | INR | 0.36 | 0.36 | 0.36 | 0.36 | 0.9 | +0.06 (+20%) | 100 |