Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2003 | INR | 7 | 7 | 6.7 | 6.76 | 6.76 | -0.22 (-3.15%) | 188,317 |
18 Dec 2003 | INR | 6.8 | 7.15 | 6.47 | 6.98 | 6.98 | +0.33 (+4.96%) | 190,518 |
17 Dec 2003 | INR | 6.74 | 6.74 | 6.41 | 6.65 | 6.65 | +0.06 (+0.91%) | 135,850 |
16 Dec 2003 | INR | 6.69 | 6.8 | 6.5 | 6.59 | 6.59 | +0.07 (+1.07%) | 126,505 |
15 Dec 2003 | INR | 7.35 | 7.35 | 6.45 | 6.52 | 6.52 | -0.48 (-6.86%) | 241,040 |
12 Dec 2003 | INR | 7.06 | 7.3 | 6.8 | 7 | 7 | -0.29 (-3.98%) | 169,970 |
11 Dec 2003 | INR | 7.9 | 7.95 | 7 | 7.29 | 7.29 | -0.35 (-4.58%) | 500,545 |
10 Dec 2003 | INR | 8.4 | 8.5 | 7.57 | 7.64 | 7.64 | -0.37 (-4.62%) | 575,287 |
9 Dec 2003 | INR | 7.81 | 8.18 | 7.65 | 8.01 | 8.01 | +0.22 (+2.82%) | 479,380 |
8 Dec 2003 | INR | 6.99 | 7.81 | 6.8 | 7.79 | 7.79 | +0.69 (+9.72%) | 730,492 |
5 Dec 2003 | INR | 7.71 | 7.71 | 6.7 | 7.1 | 7.1 | +0.09 (+1.28%) | 1,051,601 |
4 Dec 2003 | INR | 6.8 | 7.02 | 6.75 | 7.01 | 7.01 | +0.62 (+9.70%) | 1,391,907 |
3 Dec 2003 | INR | 6 | 6.39 | 5.65 | 6.39 | 6.39 | +0.58 (+9.98%) | 596,150 |
2 Dec 2003 | INR | 6.15 | 6.19 | 5.66 | 5.81 | 5.81 | +0.18 (+3.20%) | 494,410 |
1 Dec 2003 | INR | 5.62 | 5.63 | 5.58 | 5.63 | 5.63 | +0.51 (+9.96%) | 136,689 |
28 Nov 2003 | INR | 4.75 | 5.12 | 4.53 | 5.12 | 5.12 | +0.46 (+9.87%) | 287,262 |
27 Nov 2003 | INR | 4.45 | 4.66 | 4.45 | 4.66 | 4.66 | +0.42 (+9.91%) | 226,291 |
26 Nov 2003 | INR | 0 | 0 | 0 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 4.1 | 4.38 | 4.06 | 4.24 | 4.24 | +0.22 (+5.47%) | 97,228 |
24 Nov 2003 | INR | 4 | 4.36 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 63,864 |
21 Nov 2003 | INR | 4.15 | 4.24 | 3.94 | 4.01 | 4.01 | -0.14 (-3.37%) | 48,845 |
20 Nov 2003 | INR | 4.44 | 4.5 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 66,471 |
19 Nov 2003 | INR | 4.5 | 4.7 | 4.1 | 4.24 | 4.24 | -0.26 (-5.78%) | 69,926 |
18 Nov 2003 | INR | 4.92 | 4.92 | 4.3 | 4.5 | 4.5 | +0.02 (+0.45%) | 278,302 |
17 Nov 2003 | INR | 4.05 | 4.48 | 4.05 | 4.48 | 4.48 | +0.37 (+9.00%) | 93,294 |
14 Nov 2003 | INR | 4.25 | 4.4 | 4.1 | 4.11 | 4.11 | -0.27 (-6.16%) | 29,831 |
13 Nov 2003 | INR | 4.5 | 4.75 | 4.23 | 4.38 | 4.38 | -0.29 (-6.21%) | 28,074 |
12 Nov 2003 | INR | 4.65 | 4.95 | 4.65 | 4.67 | 4.67 | +0.14 (+3.09%) | 67,649 |
11 Nov 2003 | INR | 4.99 | 4.99 | 4.34 | 4.53 | 4.53 | -0.15 (-3.21%) | 114,013 |
10 Nov 2003 | INR | 4.59 | 4.68 | 4.2 | 4.68 | 4.68 | +0.42 (+9.86%) | 95,923 |