Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2003 | INR | 7.5 | 8 | 6.5 | 6.5 | 6.5 | -1.03 (-13.68%) | 8,884 |
4 Dec 2003 | INR | 5.7 | 7.7 | 5.7 | 7.53 | 7.53 | +0.74 (+10.90%) | 4,581 |
3 Dec 2003 | INR | 5.8 | 6.84 | 5.8 | 6.79 | 6.79 | +1.09 (+19.12%) | 7,799 |
2 Dec 2003 | INR | 5.41 | 5.95 | 5.41 | 5.7 | 5.7 | -0.3 (-5%) | 750 |
1 Dec 2003 | INR | 6 | 6 | 5.6 | 6 | 6 | +0.38 (+6.76%) | 3,201 |
28 Nov 2003 | INR | 6 | 6 | 5.51 | 5.62 | 5.62 | -0.73 (-11.50%) | 850 |
27 Nov 2003 | INR | 5.12 | 6.5 | 5.12 | 6.35 | 6.35 | +0.57 (+9.86%) | 6,750 |
26 Nov 2003 | INR | 0 | 0 | 0 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 5.17 | 6.1 | 5.17 | 5.78 | 5.78 | +0.68 (+13.33%) | 3,250 |
24 Nov 2003 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.1 (+2%) | 400 |
21 Nov 2003 | INR | 5 | 5.5 | 5 | 5 | 5 | -0.25 (-4.76%) | 500 |
20 Nov 2003 | INR | 5 | 5.25 | 4.6 | 5.25 | 5.25 | +0.2 (+3.96%) | 2,100 |
19 Nov 2003 | INR | 5.25 | 5.35 | 5 | 5.05 | 5.05 | -0.4 (-7.34%) | 1,900 |
18 Nov 2003 | INR | 6.23 | 6.23 | 5.45 | 5.45 | 5.45 | -0.3 (-5.22%) | 1,775 |
17 Nov 2003 | INR | 4.55 | 5.76 | 4.55 | 5.75 | 5.75 | +0.75 (+15%) | 4,950 |
14 Nov 2003 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
13 Nov 2003 | INR | 4.71 | 6.24 | 4.71 | 5 | 5 | -0.8 (-13.79%) | 1,200 |
12 Nov 2003 | INR | 5.5 | 5.93 | 5.4 | 5.8 | 5.8 | +0.8 (+16%) | 2,150 |
11 Nov 2003 | INR | 4.75 | 5.25 | 4.71 | 5 | 5 | -0.4 (-7.41%) | 3,900 |
10 Nov 2003 | INR | 4.13 | 5.4 | 4.13 | 5.4 | 5.4 | +0.9 (+20%) | 1,750 |
7 Nov 2003 | INR | 4.15 | 4.81 | 4.1 | 4.5 | 4.5 | +0.49 (+12.22%) | 2,100 |
6 Nov 2003 | INR | 4.01 | 4.5 | 4.01 | 4.01 | 4.01 | -0.1 (-2.43%) | 4,150 |
5 Nov 2003 | INR | 4.5 | 4.5 | 4 | 4.11 | 4.11 | +0.1 (+2.49%) | 900 |
4 Nov 2003 | INR | 4 | 4.5 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 6,400 |
3 Nov 2003 | INR | 4.06 | 4.08 | 4 | 4 | 4 | -0.51 (-11.31%) | 8,300 |
31 Oct 2003 | INR | 4.15 | 5.15 | 4.15 | 4.51 | 4.51 | +0.21 (+4.88%) | 1,300 |
30 Oct 2003 | INR | 4.12 | 4.3 | 4.12 | 4.3 | 4.3 | +0.15 (+3.61%) | 1,100 |
29 Oct 2003 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12 (-2.81%) | 600 |
28 Oct 2003 | INR | 3.7 | 4.27 | 3.7 | 4.27 | 4.27 | +0.07 (+1.67%) | 400 |
27 Oct 2003 | INR | 4.3 | 4.3 | 4.2 | 4.2 | 4.2 | +0.08 (+1.94%) | 2,000 |