Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | INR | 5.26 | 5.26 | 4.75 | 4.79 | 4.79 | -0.46 (-8.76%) | 58,201 |
15 Jan 2004 | INR | 5.26 | 5.5 | 5.22 | 5.25 | 5.25 | -0.1 (-1.87%) | 19,680 |
14 Jan 2004 | INR | 5.65 | 5.66 | 5.17 | 5.35 | 5.35 | +0.2 (+3.88%) | 26,148 |
13 Jan 2004 | INR | 5.1 | 5.69 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 21,848 |
12 Jan 2004 | INR | 5.95 | 5.95 | 5.1 | 5.2 | 5.2 | -0.23 (-4.24%) | 55,450 |
9 Jan 2004 | INR | 5.3 | 5.75 | 5.25 | 5.43 | 5.43 | -0.37 (-6.38%) | 27,250 |
8 Jan 2004 | INR | 5.5 | 6 | 5.5 | 5.8 | 5.8 | +0.22 (+3.94%) | 32,662 |
7 Jan 2004 | INR | 5.4 | 5.65 | 5.3 | 5.58 | 5.58 | -0.04 (-0.71%) | 14,735 |
6 Jan 2004 | INR | 5.9 | 6 | 5.5 | 5.62 | 5.62 | -0.27 (-4.58%) | 43,750 |
5 Jan 2004 | INR | 6 | 6.25 | 5.72 | 5.89 | 5.89 | -0.42 (-6.66%) | 38,800 |
2 Jan 2004 | INR | 6.2 | 6.5 | 6.01 | 6.31 | 6.31 | +0.13 (+2.10%) | 62,006 |
1 Jan 2004 | INR | 6.06 | 6.44 | 6 | 6.18 | 6.18 | +0.06 (+0.98%) | 50,610 |
31 Dec 2003 | INR | 6.7 | 7 | 6.05 | 6.12 | 6.12 | -0.34 (-5.26%) | 81,701 |
30 Dec 2003 | INR | 7.25 | 7.47 | 6.3 | 6.46 | 6.46 | -0.41 (-5.97%) | 169,452 |
29 Dec 2003 | INR | 6.4 | 6.88 | 6.4 | 6.87 | 6.87 | +0.61 (+9.74%) | 126,770 |
26 Dec 2003 | INR | 6.05 | 6.29 | 5.82 | 6.26 | 6.26 | +0.54 (+9.44%) | 93,999 |
25 Dec 2003 | INR | 0 | 0 | 0 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 5.25 | 5.72 | 5.16 | 5.72 | 5.72 | +0.52 (+10.00%) | 61,450 |
23 Dec 2003 | INR | 5.5 | 5.65 | 5.11 | 5.2 | 5.2 | -0.16 (-2.99%) | 29,300 |
22 Dec 2003 | INR | 5.46 | 5.69 | 5.31 | 5.36 | 5.36 | +0.1 (+1.90%) | 32,100 |
19 Dec 2003 | INR | 5.79 | 5.79 | 5.23 | 5.26 | 5.26 | -0.33 (-5.90%) | 48,873 |
18 Dec 2003 | INR | 5.55 | 5.75 | 5.55 | 5.59 | 5.59 | +0.07 (+1.27%) | 28,947 |
17 Dec 2003 | INR | 5.88 | 5.89 | 5.41 | 5.52 | 5.52 | -0.14 (-2.47%) | 51,530 |
16 Dec 2003 | INR | 5.55 | 5.75 | 5.5 | 5.66 | 5.66 | -0.01 (-0.18%) | 53,200 |
15 Dec 2003 | INR | 5.3 | 5.8 | 5.3 | 5.67 | 5.67 | +0.18 (+3.28%) | 94,067 |
12 Dec 2003 | INR | 5.2 | 5.5 | 5.2 | 5.49 | 5.49 | +0.16 (+3.00%) | 25,203 |
11 Dec 2003 | INR | 5.6 | 5.64 | 5.2 | 5.33 | 5.33 | -0.02 (-0.37%) | 39,050 |
10 Dec 2003 | INR | 5.59 | 5.61 | 5.15 | 5.35 | 5.35 | +0.25 (+4.90%) | 69,700 |
9 Dec 2003 | INR | 5.12 | 5.3 | 4.91 | 5.1 | 5.1 | +0.04 (+0.79%) | 37,490 |
8 Dec 2003 | INR | 5.3 | 5.3 | 4.85 | 5.06 | 5.06 | +0.11 (+2.22%) | 19,374 |