Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | INR | 34.1 | 35.3 | 34 | 34.5 | 3.45 | -0.05 (-0.14%) | 4,059 |
5 Jan 2004 | INR | 35.65 | 37.5 | 34.45 | 34.55 | 3.455 | -0.8 (-2.26%) | 6,877 |
2 Jan 2004 | INR | 36.3 | 36.95 | 35.35 | 35.35 | 3.535 | +0.2 (+0.57%) | 6,694 |
1 Jan 2004 | INR | 37.9 | 38.35 | 34.95 | 35.15 | 3.515 | -1.7 (-4.61%) | 7,217 |
31 Dec 2003 | INR | 34.1 | 39 | 34.1 | 36.85 | 3.685 | +3.05 (+9.02%) | 18,543 |
30 Dec 2003 | INR | 38 | 38 | 33.5 | 33.8 | 3.38 | -5.55 (-14.10%) | 18,726 |
29 Dec 2003 | INR | 37.3 | 41.5 | 37.3 | 39.35 | 3.935 | -2 (-4.84%) | 13,026 |
26 Dec 2003 | INR | 40.7 | 43.95 | 40.7 | 41.35 | 4.135 | +0.95 (+2.35%) | 20,272 |
25 Dec 2003 | INR | 0 | 0 | 0 | 40.4 | 4.04 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 37.8 | 40.95 | 36.5 | 40.4 | 4.04 | +4.25 (+11.76%) | 49,292 |
23 Dec 2003 | INR | 39 | 39.5 | 35.5 | 36.15 | 3.615 | -0.8 (-2.17%) | 18,910 |
22 Dec 2003 | INR | 32.9 | 37.5 | 32.9 | 36.95 | 3.695 | +4.45 (+13.69%) | 27,607 |
19 Dec 2003 | INR | 30.5 | 33.05 | 29.65 | 32.5 | 3.25 | +2.5 (+8.33%) | 19,915 |
18 Dec 2003 | INR | 30 | 30.5 | 28.65 | 30 | 3 | +0.35 (+1.18%) | 3,474 |
17 Dec 2003 | INR | 30.25 | 30.5 | 28.1 | 29.65 | 2.965 | -0.9 (-2.95%) | 6,408 |
16 Dec 2003 | INR | 31.9 | 31.9 | 30.55 | 30.55 | 3.055 | -0.95 (-3.02%) | 3,560 |
15 Dec 2003 | INR | 31.9 | 31.95 | 29.7 | 31.5 | 3.15 | +1.5 (+5%) | 11,952 |
12 Dec 2003 | INR | 29.35 | 30.4 | 29.1 | 30 | 3 | -0.75 (-2.44%) | 4,656 |
11 Dec 2003 | INR | 29.3 | 32.3 | 29.25 | 30.75 | 3.075 | -0.25 (-0.81%) | 4,451 |
10 Dec 2003 | INR | 32.65 | 33.35 | 31 | 31 | 3.1 | -1.65 (-5.05%) | 15,692 |
9 Dec 2003 | INR | 32 | 33 | 31.1 | 32.65 | 3.265 | +1.95 (+6.35%) | 28,651 |
8 Dec 2003 | INR | 31 | 31.85 | 30 | 30.7 | 3.07 | +2.2 (+7.72%) | 9,718 |
5 Dec 2003 | INR | 29.9 | 30.25 | 28.2 | 28.5 | 2.85 | -1.3 (-4.36%) | 9,093 |
4 Dec 2003 | INR | 27 | 31.25 | 27 | 29.8 | 2.98 | +1.75 (+6.24%) | 9,814 |
3 Dec 2003 | INR | 29.7 | 29.7 | 28 | 28.05 | 2.805 | -0.8 (-2.77%) | 10,327 |
2 Dec 2003 | INR | 28 | 29.9 | 27.1 | 28.85 | 2.885 | -0.95 (-3.19%) | 8,594 |
1 Dec 2003 | INR | 33.9 | 33.9 | 29.6 | 29.8 | 2.98 | +0.25 (+0.85%) | 4,685 |
28 Nov 2003 | INR | 31.05 | 31.5 | 28.5 | 29.55 | 2.955 | -1.6 (-5.14%) | 10,875 |
27 Nov 2003 | INR | 33 | 34.9 | 30.65 | 31.15 | 3.115 | +0.2 (+0.65%) | 25,184 |
26 Nov 2003 | INR | 0 | 0 | 0 | 30.95 | 3.095 | 0.0 (0.0%) | 0 |