Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | INR | 32.5 | 32.5 | 30.7 | 30.75 | 30.75 | -1.65 (-5.09%) | 9,656 |
29 Jan 2004 | INR | 31.6 | 33.4 | 31.6 | 32.4 | 32.4 | +0.45 (+1.41%) | 11,840 |
28 Jan 2004 | INR | 34.35 | 34.35 | 31.15 | 31.95 | 31.95 | -2.1 (-6.17%) | 11,771 |
27 Jan 2004 | INR | 33.5 | 34.85 | 33.5 | 34.05 | 34.05 | -0.95 (-2.71%) | 17,075 |
26 Jan 2004 | INR | 0 | 0 | 0 | 35 | 35 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 36.4 | 36.4 | 31.1 | 35 | 35 | +1.35 (+4.01%) | 16,853 |
22 Jan 2004 | INR | 37 | 37.6 | 33.65 | 33.65 | 33.65 | -3.7 (-9.91%) | 20,071 |
21 Jan 2004 | INR | 39.35 | 40.7 | 37.15 | 37.35 | 37.35 | -3.9 (-9.45%) | 30,750 |
20 Jan 2004 | INR | 42 | 45 | 40 | 41.25 | 41.25 | -0.5 (-1.20%) | 32,802 |
19 Jan 2004 | INR | 40.05 | 42.1 | 38.5 | 41.75 | 41.75 | +2.6 (+6.64%) | 16,638 |
16 Jan 2004 | INR | 42 | 43.6 | 39 | 39.15 | 39.15 | -3.15 (-7.45%) | 30,436 |
15 Jan 2004 | INR | 45.25 | 47.8 | 42 | 42.3 | 42.3 | -3.95 (-8.54%) | 20,026 |
14 Jan 2004 | INR | 45.65 | 46.7 | 45 | 46.25 | 46.25 | -0.05 (-0.11%) | 15,047 |
13 Jan 2004 | INR | 48.9 | 48.9 | 45.05 | 46.3 | 46.3 | -0.95 (-2.01%) | 17,888 |
12 Jan 2004 | INR | 49 | 49.85 | 47 | 47.25 | 47.25 | -2.9 (-5.78%) | 15,722 |
9 Jan 2004 | INR | 54.9 | 54.9 | 49 | 50.15 | 50.15 | -2.1 (-4.02%) | 33,603 |
8 Jan 2004 | INR | 50 | 52.25 | 50 | 52.25 | 52.25 | +4.75 (+10%) | 24,713 |
7 Jan 2004 | INR | 48.4 | 48.95 | 45.25 | 47.5 | 47.5 | -0.85 (-1.76%) | 23,549 |
6 Jan 2004 | INR | 52.55 | 52.55 | 47.5 | 48.35 | 48.35 | -3.95 (-7.55%) | 33,602 |
5 Jan 2004 | INR | 60 | 60 | 50.85 | 52.3 | 52.3 | -4.15 (-7.35%) | 46,867 |
2 Jan 2004 | INR | 57.8 | 60 | 55.5 | 56.45 | 56.45 | +1.85 (+3.39%) | 75,156 |
1 Jan 2004 | INR | 53.9 | 54.6 | 51 | 54.6 | 54.6 | +4.95 (+9.97%) | 56,662 |
31 Dec 2003 | INR | 52.5 | 52.5 | 48 | 49.65 | 49.65 | -3 (-5.70%) | 70,022 |
30 Dec 2003 | INR | 56 | 58 | 52.25 | 52.65 | 52.65 | -5.4 (-9.30%) | 112,657 |
29 Dec 2003 | INR | 61.4 | 62.9 | 54 | 58.05 | 58.05 | +0.85 (+1.49%) | 64,048 |
26 Dec 2003 | INR | 53.9 | 57.2 | 53.9 | 57.2 | 57.2 | +5.2 (+10%) | 56,585 |
25 Dec 2003 | INR | 0 | 0 | 0 | 52 | 52 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 49.8 | 52 | 47.5 | 52 | 52 | +4.7 (+9.94%) | 258,412 |
23 Dec 2003 | INR | 46 | 47.3 | 46 | 47.3 | 47.3 | +4.3 (+10%) | 189,792 |
22 Dec 2003 | INR | 40 | 43 | 40 | 43 | 43 | +3.9 (+9.97%) | 64,866 |