Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2004 | INR | 7.01 | 7.9 | 7.01 | 7.83 | 7.83 | +0.07 (+0.90%) | 2,800 |
2 Jan 2004 | INR | 8.15 | 8.6 | 7.75 | 7.76 | 7.76 | -0.25 (-3.12%) | 1,450 |
1 Jan 2004 | INR | 8.01 | 8.02 | 8.01 | 8.01 | 8.01 | -0.44 (-5.21%) | 750 |
31 Dec 2003 | INR | 8.49 | 8.51 | 7.75 | 8.45 | 8.45 | +0.45 (+5.63%) | 1,760 |
30 Dec 2003 | INR | 8.75 | 9 | 7.96 | 8 | 8 | -0.25 (-3.03%) | 4,820 |
29 Dec 2003 | INR | 8.98 | 8.98 | 7.92 | 8.25 | 8.25 | -0.4 (-4.62%) | 4,151 |
26 Dec 2003 | INR | 8.98 | 9.35 | 8.65 | 8.65 | 8.65 | -0.35 (-3.89%) | 2,758 |
25 Dec 2003 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 9 | 9.35 | 8.75 | 9 | 9 | -0.35 (-3.74%) | 7,745 |
23 Dec 2003 | INR | 8.55 | 9.35 | 8.55 | 9.35 | 9.35 | +0.1 (+1.08%) | 225 |
22 Dec 2003 | INR | 9.1 | 9.64 | 8.5 | 9.25 | 9.25 | +0.15 (+1.65%) | 1,851 |
19 Dec 2003 | INR | 9.44 | 9.75 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 2,490 |
18 Dec 2003 | INR | 9.69 | 9.7 | 8.55 | 9 | 9 | -0.06 (-0.66%) | 1,275 |
17 Dec 2003 | INR | 8.2 | 9.9 | 8.2 | 9.06 | 9.06 | -1 (-9.94%) | 1,175 |
16 Dec 2003 | INR | 10.5 | 10.5 | 8.6 | 10.06 | 10.06 | +0.13 (+1.31%) | 5,625 |
15 Dec 2003 | INR | 9.1 | 10 | 9.1 | 9.93 | 9.93 | +0.93 (+10.33%) | 6,278 |
12 Dec 2003 | INR | 9.07 | 9.07 | 8.01 | 9 | 9 | +1.44 (+19.05%) | 10,664 |
11 Dec 2003 | INR | 7.05 | 7.56 | 7.05 | 7.56 | 7.56 | +1.26 (+20%) | 3,206 |
10 Dec 2003 | INR | 4.69 | 6.3 | 4.69 | 6.3 | 6.3 | +1.05 (+20%) | 2,875 |
9 Dec 2003 | INR | 6.06 | 6.06 | 5.25 | 5.25 | 5.25 | +0.2 (+3.96%) | 400 |
8 Dec 2003 | INR | 4.57 | 5.05 | 4.57 | 5.05 | 5.05 | -0.43 (-7.85%) | 250 |
5 Dec 2003 | INR | 4.73 | 5.48 | 4.73 | 5.48 | 5.48 | +0.91 (+19.91%) | 1,300 |
4 Dec 2003 | INR | 4.51 | 5.46 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 3,975 |
3 Dec 2003 | INR | 0 | 0 | 0 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
2 Dec 2003 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | +0.24 (+5.57%) | 200 |
1 Dec 2003 | INR | 4.15 | 4.31 | 4.15 | 4.31 | 4.31 | -0.01 (-0.23%) | 450 |
28 Nov 2003 | INR | 4.9 | 4.94 | 4.32 | 4.32 | 4.32 | +0.2 (+4.85%) | 700 |
27 Nov 2003 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.01 (+0.24%) | 200 |
26 Nov 2003 | INR | 0 | 0 | 0 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.73 (-15.08%) | 150 |