Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | INR | 4 | 4.38 | 4 | 4 | 4 | -0.15 (-3.61%) | 5,550 |
23 Dec 2003 | INR | 3.71 | 4.2 | 3.61 | 4.15 | 4.15 | +0.15 (+3.75%) | 8,800 |
22 Dec 2003 | INR | 4.1 | 4.1 | 3.75 | 4 | 4 | +0.57 (+16.62%) | 2,000 |
19 Dec 2003 | INR | 3.99 | 4.19 | 3.43 | 3.43 | 3.43 | -0.08 (-2.28%) | 5,650 |
18 Dec 2003 | INR | 3.7 | 3.7 | 3.5 | 3.51 | 3.51 | -0.49 (-12.25%) | 1,518 |
17 Dec 2003 | INR | 3.76 | 4 | 3.76 | 4 | 4 | +0.29 (+7.82%) | 600 |
16 Dec 2003 | INR | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -0.29 (-7.25%) | 200 |
15 Dec 2003 | INR | 3.6 | 4 | 3.6 | 4 | 4 | +0.16 (+4.17%) | 3,186 |
12 Dec 2003 | INR | 4.76 | 4.76 | 3.76 | 3.84 | 3.84 | -0.13 (-3.27%) | 2,236 |
11 Dec 2003 | INR | 4.72 | 4.72 | 3.6 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,306 |
10 Dec 2003 | INR | 3.66 | 3.94 | 3.65 | 3.94 | 3.94 | +0.35 (+9.75%) | 1,630 |
9 Dec 2003 | INR | 3.1 | 3.68 | 3.1 | 3.59 | 3.59 | +0.49 (+15.81%) | 2,716 |
8 Dec 2003 | INR | 0 | 0 | 0 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
5 Dec 2003 | INR | 3.02 | 3.1 | 3.02 | 3.1 | 3.1 | -0.51 (-14.13%) | 200 |
4 Dec 2003 | INR | 3.19 | 4.39 | 3.19 | 3.61 | 3.61 | -0.37 (-9.30%) | 1,510 |
3 Dec 2003 | INR | 3.5 | 4.18 | 3.5 | 3.98 | 3.98 | +0.47 (+13.39%) | 5,030 |
2 Dec 2003 | INR | 3.42 | 3.95 | 3.42 | 3.51 | 3.51 | -0.74 (-17.41%) | 820 |
1 Dec 2003 | INR | 4 | 4.25 | 4 | 4.25 | 4.25 | +0.26 (+6.52%) | 1,051 |
28 Nov 2003 | INR | 3.14 | 3.99 | 3.14 | 3.99 | 3.99 | +0.16 (+4.18%) | 1,710 |
27 Nov 2003 | INR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.95 (-19.87%) | 3,274 |
26 Nov 2003 | INR | 0 | 0 | 0 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.79 (+19.80%) | 10 |
24 Nov 2003 | INR | 5.04 | 5.04 | 3.5 | 3.99 | 3.99 | -0.21 (-5%) | 320 |
21 Nov 2003 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.7 (+20%) | 10 |
20 Nov 2003 | INR | 3 | 3.63 | 2.46 | 3.5 | 3.5 | +0.47 (+15.51%) | 2,310 |
19 Nov 2003 | INR | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.73 (-19.41%) | 200 |
18 Nov 2003 | INR | 2.63 | 3.76 | 2.63 | 3.76 | 3.76 | +0.62 (+19.75%) | 674 |
17 Nov 2003 | INR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.19 (-5.71%) | 10 |
14 Nov 2003 | INR | 3.33 | 3.51 | 3.33 | 3.33 | 3.33 | -0.83 (-19.95%) | 1,050 |
13 Nov 2003 | INR | 4.17 | 4.59 | 4.16 | 4.16 | 4.16 | -1.03 (-19.85%) | 1,320 |