Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | INR | 25 | 27.5 | 25 | 27.25 | 27.25 | +1.35 (+5.21%) | 2,078 |
16 Dec 2003 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | -0.35 (-1.33%) | 138 |
15 Dec 2003 | INR | 26 | 27.5 | 24.1 | 26.25 | 26.25 | +0.25 (+0.96%) | 2,054 |
12 Dec 2003 | INR | 24.9 | 26 | 23.05 | 26 | 26 | +0.9 (+3.59%) | 513 |
11 Dec 2003 | INR | 24.75 | 25.1 | 24.75 | 25.1 | 25.1 | -1.2 (-4.56%) | 55 |
10 Dec 2003 | INR | 24.6 | 27 | 24.6 | 26.3 | 26.3 | -0.7 (-2.59%) | 592 |
9 Dec 2003 | INR | 25.5 | 27 | 25.5 | 27 | 27 | 0.0 (0.0%) | 454 |
8 Dec 2003 | INR | 22.8 | 27 | 22.8 | 27 | 27 | +1.95 (+7.78%) | 407 |
5 Dec 2003 | INR | 25.05 | 25.1 | 25.05 | 25.05 | 25.05 | -0.6 (-2.34%) | 110 |
4 Dec 2003 | INR | 25.05 | 27 | 25.05 | 25.65 | 25.65 | -1.4 (-5.18%) | 347 |
3 Dec 2003 | INR | 24.6 | 27.05 | 24.6 | 27.05 | 27.05 | +2.45 (+9.96%) | 274 |
2 Dec 2003 | INR | 25.4 | 25.4 | 24.5 | 24.6 | 24.6 | 0.0 (0.0%) | 850 |
1 Dec 2003 | INR | 23 | 24.6 | 23 | 24.6 | 24.6 | +2.2 (+9.82%) | 242 |
28 Nov 2003 | INR | 22.2 | 22.4 | 22.2 | 22.4 | 22.4 | -0.9 (-3.86%) | 34 |
27 Nov 2003 | INR | 22.2 | 23.3 | 22.2 | 23.3 | 23.3 | +0.4 (+1.75%) | 31 |
26 Nov 2003 | INR | 0 | 0 | 0 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 25.35 | 25.35 | 22.9 | 22.9 | 22.9 | -0.15 (-0.65%) | 105 |
24 Nov 2003 | INR | 24 | 24 | 23 | 23.05 | 23.05 | -0.75 (-3.15%) | 111 |
21 Nov 2003 | INR | 23.3 | 23.8 | 23.3 | 23.8 | 23.8 | -2 (-7.75%) | 44 |
20 Nov 2003 | INR | 22.7 | 25.8 | 22.7 | 25.8 | 25.8 | +2.3 (+9.79%) | 152 |
19 Nov 2003 | INR | 0 | 0 | 0 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
18 Nov 2003 | INR | 21.55 | 25.75 | 21.55 | 23.5 | 23.5 | -0.1 (-0.42%) | 176 |
17 Nov 2003 | INR | 26 | 26 | 23.05 | 23.6 | 23.6 | -0.4 (-1.67%) | 140 |
14 Nov 2003 | INR | 23.8 | 25.3 | 23.8 | 24 | 24 | +1 (+4.35%) | 1,224 |
13 Nov 2003 | INR | 22.65 | 23 | 22.65 | 23 | 23 | -0.9 (-3.77%) | 22 |
12 Nov 2003 | INR | 25.25 | 25.25 | 23.9 | 23.9 | 23.9 | -1.35 (-5.35%) | 16 |
11 Nov 2003 | INR | 28 | 28 | 25.25 | 25.25 | 25.25 | -1.55 (-5.78%) | 64 |
10 Nov 2003 | INR | 23.5 | 26.8 | 23.5 | 26.8 | 26.8 | +1.8 (+7.20%) | 62 |
7 Nov 2003 | INR | 22.3 | 25 | 22.3 | 25 | 25 | +0.25 (+1.01%) | 221 |
6 Nov 2003 | INR | 24.05 | 27 | 24.05 | 24.75 | 24.75 | +0.05 (+0.20%) | 679 |