Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | INR | 2.09 | 2.09 | 1.71 | 1.8 | 1.8 | -0.12 (-6.25%) | 26,700 |
28 Jan 2004 | INR | 1.92 | 1.95 | 1.9 | 1.92 | 1.92 | +0.04 (+2.13%) | 20,200 |
27 Jan 2004 | INR | 2.05 | 2.11 | 1.78 | 1.88 | 1.88 | -0.02 (-1.05%) | 165,439 |
26 Jan 2004 | INR | 0 | 0 | 0 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 1.75 | 2 | 1.7 | 1.9 | 1.9 | +0.15 (+8.57%) | 50,809 |
22 Jan 2004 | INR | 1.74 | 1.85 | 1.55 | 1.75 | 1.75 | +0.05 (+2.94%) | 27,000 |
21 Jan 2004 | INR | 1.8 | 1.9 | 1.7 | 1.7 | 1.7 | -0.13 (-7.10%) | 66,252 |
20 Jan 2004 | INR | 2 | 2.2 | 1.8 | 1.83 | 1.83 | -0.09 (-4.69%) | 138,500 |
19 Jan 2004 | INR | 2.08 | 2.1 | 1.8 | 1.92 | 1.92 | -0.03 (-1.54%) | 79,177 |
16 Jan 2004 | INR | 2.26 | 2.26 | 1.9 | 1.95 | 1.95 | -0.24 (-10.96%) | 83,950 |
15 Jan 2004 | INR | 2.28 | 2.28 | 2.05 | 2.19 | 2.19 | +0.08 (+3.79%) | 98,450 |
14 Jan 2004 | INR | 2.25 | 2.25 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 55,700 |
13 Jan 2004 | INR | 2.26 | 2.44 | 2 | 2.13 | 2.13 | +0.09 (+4.41%) | 101,800 |
12 Jan 2004 | INR | 2.23 | 2.25 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 77,550 |
9 Jan 2004 | INR | 2.3 | 2.45 | 2.05 | 2.09 | 2.09 | -0.19 (-8.33%) | 120,532 |
8 Jan 2004 | INR | 2.19 | 2.32 | 2.13 | 2.28 | 2.28 | +0.14 (+6.54%) | 137,404 |
7 Jan 2004 | INR | 2.15 | 2.2 | 2.01 | 2.14 | 2.14 | -0.11 (-4.89%) | 65,801 |
6 Jan 2004 | INR | 2.27 | 2.39 | 2.15 | 2.25 | 2.25 | -0.04 (-1.75%) | 110,650 |
5 Jan 2004 | INR | 2.45 | 2.45 | 2.06 | 2.29 | 2.29 | +0.08 (+3.62%) | 276,560 |
2 Jan 2004 | INR | 2.47 | 2.48 | 2.05 | 2.21 | 2.21 | -0.14 (-5.96%) | 283,550 |
1 Jan 2004 | INR | 2.24 | 2.45 | 1.77 | 2.35 | 2.35 | +0.18 (+8.29%) | 541,109 |
31 Dec 2003 | INR | 2.54 | 2.54 | 1.94 | 2.17 | 2.17 | -0.23 (-9.58%) | 601,816 |
30 Dec 2003 | INR | 2.7 | 2.75 | 2.35 | 2.4 | 2.4 | -0.02 (-0.83%) | 723,591 |
29 Dec 2003 | INR | 3.13 | 3.14 | 2.39 | 2.42 | 2.42 | -0.31 (-11.36%) | 1,904,714 |
26 Dec 2003 | INR | 2.9 | 3.03 | 2.34 | 2.73 | 2.73 | +0.19 (+7.48%) | 1,014,186 |
25 Dec 2003 | INR | 0 | 0 | 0 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 2.75 | 2.97 | 2.48 | 2.54 | 2.54 | -0.19 (-6.96%) | 588,700 |
23 Dec 2003 | INR | 2.59 | 2.89 | 2.4 | 2.73 | 2.73 | +0.32 (+13.28%) | 444,772 |
22 Dec 2003 | INR | 2.64 | 2.64 | 2.1 | 2.41 | 2.41 | +0.17 (+7.59%) | 186,276 |
19 Dec 2003 | INR | 2.6 | 2.6 | 2.21 | 2.24 | 2.24 | -0.16 (-6.67%) | 134,300 |