Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2003 | INR | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | +1.35 (+9.99%) | 1,550 |
12 Dec 2003 | INR | 14 | 14 | 13.06 | 13.52 | 13.52 | -0.98 (-6.76%) | 4,448 |
11 Dec 2003 | INR | 14 | 14.59 | 14 | 14.5 | 14.5 | +0.3 (+2.11%) | 1,516 |
10 Dec 2003 | INR | 15.12 | 15.12 | 13.25 | 14.2 | 14.2 | +0.45 (+3.27%) | 35,339 |
9 Dec 2003 | INR | 12.65 | 13.75 | 12.65 | 13.75 | 13.75 | +1.25 (+10%) | 39,041 |
8 Dec 2003 | INR | 12 | 12.5 | 11.99 | 12.5 | 12.5 | +0.3 (+2.46%) | 12,950 |
5 Dec 2003 | INR | 12.05 | 12.5 | 12.05 | 12.2 | 12.2 | +0.12 (+0.99%) | 2,006 |
4 Dec 2003 | INR | 12.15 | 12.15 | 12.05 | 12.08 | 12.08 | -0.92 (-7.08%) | 1,000 |
3 Dec 2003 | INR | 12.5 | 13 | 12.5 | 13 | 13 | +0.5 (+4%) | 3,200 |
2 Dec 2003 | INR | 12.24 | 12.5 | 11.75 | 12.5 | 12.5 | +0.9 (+7.76%) | 3,833 |
1 Dec 2003 | INR | 11.35 | 11.6 | 11.35 | 11.6 | 11.6 | -0.4 (-3.33%) | 1,200 |
28 Nov 2003 | INR | 12 | 13.13 | 12 | 12 | 12 | +0.02 (+0.17%) | 3,000 |
27 Nov 2003 | INR | 12 | 12.35 | 11.55 | 11.98 | 11.98 | +0.73 (+6.49%) | 3,491 |
26 Nov 2003 | INR | 0 | 0 | 0 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 10.15 | 11.25 | 10.15 | 11.25 | 11.25 | +0.85 (+8.17%) | 1,750 |
24 Nov 2003 | INR | 10.45 | 10.45 | 9.5 | 10.4 | 10.4 | +0.9 (+9.47%) | 2,162 |
21 Nov 2003 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.5 (+5.56%) | 406 |
20 Nov 2003 | INR | 8.76 | 9 | 8.76 | 9 | 9 | -0.3 (-3.23%) | 300 |
19 Nov 2003 | INR | 9.5 | 9.5 | 9.25 | 9.3 | 9.3 | -0.1 (-1.06%) | 2,000 |
18 Nov 2003 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.1 (-1.05%) | 100 |
17 Nov 2003 | INR | 8.96 | 9.5 | 8.96 | 9.5 | 9.5 | -0.12 (-1.25%) | 300 |
14 Nov 2003 | INR | 9.65 | 9.65 | 9.6 | 9.62 | 9.62 | -0.08 (-0.82%) | 300 |
13 Nov 2003 | INR | 10.74 | 10.74 | 9.55 | 9.7 | 9.7 | -0.63 (-6.10%) | 3,254 |
12 Nov 2003 | INR | 10.9 | 10.9 | 10.3 | 10.33 | 10.33 | +0.03 (+0.29%) | 1,810 |
11 Nov 2003 | INR | 10.3 | 10.3 | 9.7 | 10.3 | 10.3 | +0.4 (+4.04%) | 2,350 |
10 Nov 2003 | INR | 9 | 10 | 9 | 9.9 | 9.9 | +0.65 (+7.03%) | 3,100 |
7 Nov 2003 | INR | 9.89 | 10 | 9.25 | 9.25 | 9.25 | +0.15 (+1.65%) | 692 |
6 Nov 2003 | INR | 10 | 10.15 | 9.1 | 9.1 | 9.1 | -0.65 (-6.67%) | 1,834 |
5 Nov 2003 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.45 (-4.41%) | 100 |
4 Nov 2003 | INR | 9.4 | 10.2 | 9.37 | 10.2 | 10.2 | -0.2 (-1.92%) | 3,465 |