Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | INR | 9.25 | 9.25 | 8.8 | 9 | 9 | -0.06 (-0.66%) | 1,600 |
28 Jan 2004 | INR | 9.25 | 9.5 | 9 | 9.06 | 9.06 | -0.84 (-8.48%) | 2,950 |
27 Jan 2004 | INR | 0 | 0 | 0 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
26 Jan 2004 | INR | 0 | 0 | 0 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 9.99 | 9.99 | 8.9 | 9.9 | 9.9 | +0.8 (+8.79%) | 1,601 |
22 Jan 2004 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | -0.21 (-2.26%) | 1,000 |
21 Jan 2004 | INR | 0 | 0 | 0 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
20 Jan 2004 | INR | 9 | 9.9 | 9 | 9.31 | 9.31 | -0.79 (-7.82%) | 700 |
19 Jan 2004 | INR | 9.3 | 10.1 | 9.3 | 10.1 | 10.1 | -0.37 (-3.53%) | 300 |
16 Jan 2004 | INR | 9.9 | 10.47 | 9.9 | 10.47 | 10.47 | +0.57 (+5.76%) | 900 |
15 Jan 2004 | INR | 10.5 | 10.5 | 9.5 | 9.9 | 9.9 | -0.35 (-3.41%) | 800 |
14 Jan 2004 | INR | 10.5 | 10.59 | 10.01 | 10.25 | 10.25 | -0.05 (-0.49%) | 2,100 |
13 Jan 2004 | INR | 9.21 | 10.3 | 9.21 | 10.3 | 10.3 | +0.25 (+2.49%) | 2,300 |
12 Jan 2004 | INR | 9.9 | 10.5 | 9.9 | 10.05 | 10.05 | -0.61 (-5.72%) | 1,950 |
9 Jan 2004 | INR | 11.25 | 11.25 | 10.05 | 10.66 | 10.66 | -0.45 (-4.05%) | 6,849 |
8 Jan 2004 | INR | 10.5 | 11.3 | 10.25 | 11.11 | 11.11 | +0.33 (+3.06%) | 11,000 |
7 Jan 2004 | INR | 10.5 | 11.15 | 10.21 | 10.78 | 10.78 | -0.36 (-3.23%) | 4,837 |
6 Jan 2004 | INR | 10.99 | 12 | 10.4 | 11.14 | 11.14 | +0.64 (+6.10%) | 20,975 |
5 Jan 2004 | INR | 12 | 12.45 | 10.5 | 10.5 | 10.5 | -1 (-8.70%) | 17,150 |
2 Jan 2004 | INR | 10.95 | 11.5 | 10.8 | 11.5 | 11.5 | +0.3 (+2.68%) | 15,276 |
1 Jan 2004 | INR | 11.1 | 11.75 | 10.8 | 11.2 | 11.2 | +0.2 (+1.82%) | 11,000 |
31 Dec 2003 | INR | 10.35 | 11.18 | 10.35 | 11 | 11 | +0.5 (+4.76%) | 4,695 |
30 Dec 2003 | INR | 10.2 | 11.23 | 10.2 | 10.5 | 10.5 | -0.44 (-4.02%) | 7,600 |
29 Dec 2003 | INR | 10.75 | 11.3 | 10.65 | 10.94 | 10.94 | +0.56 (+5.39%) | 6,550 |
26 Dec 2003 | INR | 10.35 | 11.9 | 9.75 | 10.38 | 10.38 | +0.43 (+4.32%) | 7,730 |
25 Dec 2003 | INR | 0 | 0 | 0 | 9.95 | 9.95 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 9.9 | 10 | 9.12 | 9.95 | 9.95 | +0.45 (+4.74%) | 2,325 |
23 Dec 2003 | INR | 10.9 | 10.9 | 9.5 | 9.5 | 9.5 | -1.3 (-12.04%) | 3,600 |
22 Dec 2003 | INR | 9.95 | 11 | 9.75 | 10.8 | 10.8 | +1.3 (+13.68%) | 2,250 |
19 Dec 2003 | INR | 9.99 | 9.99 | 9.2 | 9.5 | 9.5 | -0.25 (-2.56%) | 3,400 |