Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | INR | 12.2 | 12.45 | 11.8 | 12.1 | 12.1 | -0.2 (-1.63%) | 195,326 |
17 Dec 2003 | INR | 12.4 | 13 | 12.22 | 12.3 | 12.3 | -0.21 (-1.68%) | 165,450 |
16 Dec 2003 | INR | 13.25 | 13.25 | 12.4 | 12.51 | 12.51 | -0.54 (-4.14%) | 226,415 |
15 Dec 2003 | INR | 13.2 | 13.51 | 12.7 | 13.05 | 13.05 | +0.76 (+6.18%) | 298,636 |
12 Dec 2003 | INR | 12.1 | 12.6 | 11.75 | 12.29 | 12.29 | +0.64 (+5.49%) | 305,011 |
11 Dec 2003 | INR | 12.8 | 12.8 | 11.5 | 11.65 | 11.65 | -0.93 (-7.39%) | 206,704 |
10 Dec 2003 | INR | 11.9 | 12.67 | 11.65 | 12.58 | 12.58 | +1.06 (+9.20%) | 485,377 |
9 Dec 2003 | INR | 10.3 | 11.52 | 10.3 | 11.52 | 11.52 | +1.04 (+9.92%) | 313,570 |
8 Dec 2003 | INR | 10.5 | 10.6 | 10.25 | 10.48 | 10.48 | +0.23 (+2.24%) | 114,460 |
5 Dec 2003 | INR | 10.4 | 10.55 | 10.1 | 10.25 | 10.25 | +0.03 (+0.29%) | 66,950 |
4 Dec 2003 | INR | 10.5 | 10.75 | 10.05 | 10.22 | 10.22 | -0.03 (-0.29%) | 135,150 |
3 Dec 2003 | INR | 10.45 | 10.7 | 10.2 | 10.25 | 10.25 | -0.19 (-1.82%) | 117,000 |
2 Dec 2003 | INR | 11.3 | 11.5 | 10.4 | 10.44 | 10.44 | -0.19 (-1.79%) | 116,350 |
1 Dec 2003 | INR | 10.9 | 11.25 | 10.55 | 10.63 | 10.63 | -0.13 (-1.21%) | 182,025 |
28 Nov 2003 | INR | 10.7 | 11.06 | 10.6 | 10.76 | 10.76 | +0.7 (+6.96%) | 474,721 |
27 Nov 2003 | INR | 9.7 | 10.06 | 9.6 | 10.06 | 10.06 | +0.91 (+9.95%) | 129,850 |
26 Nov 2003 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 9.5 | 9.5 | 9 | 9.15 | 9.15 | +0.14 (+1.55%) | 37,750 |
24 Nov 2003 | INR | 9.11 | 9.25 | 9 | 9.01 | 9.01 | 0.0 (0.0%) | 42,600 |
21 Nov 2003 | INR | 9.37 | 9.37 | 9 | 9.01 | 9.01 | -0.1 (-1.10%) | 38,000 |
20 Nov 2003 | INR | 9.35 | 9.7 | 9 | 9.11 | 9.11 | -0.24 (-2.57%) | 58,122 |
19 Nov 2003 | INR | 10 | 10 | 9.15 | 9.35 | 9.35 | -0.2 (-2.09%) | 36,890 |
18 Nov 2003 | INR | 9.3 | 10.17 | 9.3 | 9.55 | 9.55 | +0.3 (+3.24%) | 69,450 |
17 Nov 2003 | INR | 9.75 | 9.75 | 9.25 | 9.25 | 9.25 | -0.56 (-5.71%) | 53,097 |
14 Nov 2003 | INR | 10.3 | 10.3 | 9.65 | 9.81 | 9.81 | -0.41 (-4.01%) | 33,876 |
13 Nov 2003 | INR | 10.5 | 11 | 10 | 10.22 | 10.22 | -0.3 (-2.85%) | 331,303 |
12 Nov 2003 | INR | 11 | 11.1 | 10.15 | 10.52 | 10.52 | +0.36 (+3.54%) | 412,879 |
11 Nov 2003 | INR | 10.16 | 10.16 | 10 | 10.16 | 10.16 | +0.92 (+9.96%) | 251,642 |
10 Nov 2003 | INR | 8.9 | 9.24 | 8.8 | 9.24 | 9.24 | +0.84 (+10%) | 123,726 |
7 Nov 2003 | INR | 8.6 | 8.6 | 8.1 | 8.4 | 8.4 | +0.57 (+7.28%) | 118,983 |