Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2004 | INR | 8.5 | 9.3 | 8.06 | 8.5 | 8.5 | -0.45 (-5.03%) | 5,752 |
9 Jan 2004 | INR | 9.5 | 9.5 | 8.76 | 8.95 | 8.95 | -0.77 (-7.92%) | 3,512 |
8 Jan 2004 | INR | 11.1 | 11.1 | 9.14 | 9.72 | 9.72 | -0.43 (-4.24%) | 7,450 |
7 Jan 2004 | INR | 11.35 | 11.35 | 9.6 | 10.15 | 10.15 | -0.25 (-2.40%) | 5,000 |
6 Jan 2004 | INR | 12.25 | 12.25 | 10.36 | 10.4 | 10.4 | -1.1 (-9.57%) | 17,600 |
5 Jan 2004 | INR | 12.5 | 12.5 | 11.13 | 11.5 | 11.5 | -0.86 (-6.96%) | 3,550 |
2 Jan 2004 | INR | 12 | 12.8 | 11.4 | 12.36 | 12.36 | +0.16 (+1.31%) | 6,950 |
1 Jan 2004 | INR | 12.5 | 12.9 | 11.55 | 12.2 | 12.2 | -0.61 (-4.76%) | 2,240 |
31 Dec 2003 | INR | 14 | 14 | 12.65 | 12.81 | 12.81 | -1.24 (-8.83%) | 9,096 |
30 Dec 2003 | INR | 15.63 | 15.63 | 13.63 | 14.05 | 14.05 | -0.16 (-1.13%) | 15,517 |
29 Dec 2003 | INR | 14.2 | 14.21 | 12.15 | 14.21 | 14.21 | +1.29 (+9.98%) | 6,162 |
26 Dec 2003 | INR | 13.4 | 14 | 12.74 | 12.92 | 12.92 | -1.08 (-7.71%) | 18,405 |
25 Dec 2003 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 15.9 | 15.9 | 13.62 | 14 | 14 | -1.13 (-7.47%) | 38,928 |
23 Dec 2003 | INR | 19.65 | 19.65 | 15.11 | 15.13 | 15.13 | -3.66 (-19.48%) | 46,504 |
22 Dec 2003 | INR | 18.9 | 19.4 | 17 | 18.79 | 18.79 | +2.59 (+15.99%) | 47,394 |
19 Dec 2003 | INR | 15.95 | 16.2 | 15.1 | 16.2 | 16.2 | +2.7 (+20%) | 37,263 |
18 Dec 2003 | INR | 12.75 | 13.5 | 12.7 | 13.5 | 13.5 | +2.25 (+20%) | 41,049 |
17 Dec 2003 | INR | 9.65 | 11.25 | 9.5 | 11.25 | 11.25 | +1.87 (+19.94%) | 25,748 |
16 Dec 2003 | INR | 9.85 | 9.93 | 8.5 | 9.38 | 9.38 | +1.1 (+13.29%) | 27,671 |
15 Dec 2003 | INR | 7.5 | 8.28 | 7 | 8.28 | 8.28 | +1.38 (+20%) | 25,749 |
12 Dec 2003 | INR | 6.5 | 7 | 6.15 | 6.9 | 6.9 | +0.12 (+1.77%) | 5,438 |
11 Dec 2003 | INR | 6.5 | 7.1 | 6.15 | 6.78 | 6.78 | +0.78 (+13%) | 10,200 |
10 Dec 2003 | INR | 6 | 6.4 | 5.8 | 6 | 6 | -0.25 (-4%) | 6,000 |
9 Dec 2003 | INR | 6.2 | 6.54 | 5.9 | 6.25 | 6.25 | +0.8 (+14.68%) | 6,344 |
8 Dec 2003 | INR | 5.2 | 5.87 | 5.2 | 5.45 | 5.45 | +0.55 (+11.22%) | 10,787 |
5 Dec 2003 | INR | 5.14 | 5.75 | 4.75 | 4.9 | 4.9 | +0.1 (+2.08%) | 5,200 |
4 Dec 2003 | INR | 4.3 | 5 | 4.3 | 4.8 | 4.8 | -0.14 (-2.83%) | 2,791 |
3 Dec 2003 | INR | 4.61 | 4.94 | 4.4 | 4.94 | 4.94 | +0.19 (+4%) | 2,960 |
2 Dec 2003 | INR | 4.75 | 4.99 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 2,620 |