Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | INR | 10.25 | 11.27 | 10.25 | 11.27 | 11.27 | +1.02 (+9.95%) | 2,259,669 |
17 Dec 2003 | INR | 10.65 | 10.65 | 10.02 | 10.25 | 10.25 | +0.04 (+0.39%) | 446,745 |
16 Dec 2003 | INR | 10.5 | 10.8 | 9.52 | 10.21 | 10.21 | -0.14 (-1.35%) | 348,433 |
15 Dec 2003 | INR | 10.54 | 10.58 | 10.15 | 10.35 | 10.35 | +0.27 (+2.68%) | 499,320 |
12 Dec 2003 | INR | 10.78 | 10.78 | 9.93 | 10.08 | 10.08 | -0.4 (-3.82%) | 267,602 |
11 Dec 2003 | INR | 10.55 | 10.68 | 9.9 | 10.48 | 10.48 | +0.34 (+3.35%) | 682,112 |
10 Dec 2003 | INR | 9.7 | 10.58 | 9.4 | 10.14 | 10.14 | +0.49 (+5.08%) | 676,322 |
9 Dec 2003 | INR | 9.5 | 9.8 | 9.1 | 9.65 | 9.65 | +0.6 (+6.63%) | 271,401 |
8 Dec 2003 | INR | 10 | 10 | 9.01 | 9.05 | 9.05 | -0.13 (-1.42%) | 192,151 |
5 Dec 2003 | INR | 9.7 | 9.79 | 9.1 | 9.18 | 9.18 | +0.11 (+1.21%) | 376,835 |
4 Dec 2003 | INR | 9.69 | 9.69 | 8.95 | 9.07 | 9.07 | +0.07 (+0.78%) | 212,541 |
3 Dec 2003 | INR | 9.8 | 9.8 | 8.95 | 9 | 9 | -0.14 (-1.53%) | 228,799 |
2 Dec 2003 | INR | 9.9 | 9.9 | 9 | 9.14 | 9.14 | -0.07 (-0.76%) | 405,679 |
1 Dec 2003 | INR | 9.32 | 9.32 | 8.8 | 9.21 | 9.21 | +0.73 (+8.61%) | 623,343 |
28 Nov 2003 | INR | 8 | 8.48 | 7.65 | 8.48 | 8.48 | +0.77 (+9.99%) | 214,934 |
27 Nov 2003 | INR | 7.5 | 7.89 | 7.5 | 7.71 | 7.71 | -0.06 (-0.77%) | 85,822 |
26 Nov 2003 | INR | 0 | 0 | 0 | 7.77 | 7.77 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 7.68 | 7.85 | 7.56 | 7.77 | 7.77 | -0.02 (-0.26%) | 62,668 |
24 Nov 2003 | INR | 7.65 | 7.95 | 7.65 | 7.79 | 7.79 | +0.04 (+0.52%) | 34,763 |
21 Nov 2003 | INR | 7.9 | 7.9 | 7.56 | 7.75 | 7.75 | -0.14 (-1.77%) | 42,710 |
20 Nov 2003 | INR | 7.94 | 8 | 7.66 | 7.89 | 7.89 | +0.09 (+1.15%) | 60,813 |
19 Nov 2003 | INR | 8.45 | 8.45 | 7.6 | 7.8 | 7.8 | -0.09 (-1.14%) | 80,467 |
18 Nov 2003 | INR | 8.9 | 8.9 | 7.75 | 7.89 | 7.89 | -0.35 (-4.25%) | 71,553 |
17 Nov 2003 | INR | 8.5 | 8.5 | 7.63 | 8.24 | 8.24 | +0.48 (+6.19%) | 44,363 |
14 Nov 2003 | INR | 8.5 | 8.5 | 7.6 | 7.76 | 7.76 | -0.26 (-3.24%) | 62,415 |
13 Nov 2003 | INR | 8.21 | 8.35 | 8 | 8.02 | 8.02 | -0.27 (-3.26%) | 81,950 |
12 Nov 2003 | INR | 8.7 | 8.8 | 8.25 | 8.29 | 8.29 | -0.15 (-1.78%) | 150,019 |
11 Nov 2003 | INR | 8.5 | 8.5 | 8.25 | 8.44 | 8.44 | +0.24 (+2.93%) | 145,748 |
10 Nov 2003 | INR | 7.7 | 8.3 | 7.7 | 8.2 | 8.2 | +0.45 (+5.81%) | 71,711 |
7 Nov 2003 | INR | 7.9 | 8.19 | 7.71 | 7.75 | 7.75 | -0.09 (-1.15%) | 72,185 |