Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | INR | 9.32 | 9.94 | 9.32 | 9.94 | 9.94 | +0.47 (+4.96%) | 9,351 |
5 Jan 2004 | INR | 9.21 | 9.99 | 9.01 | 9.47 | 9.47 | -0.53 (-5.30%) | 291,250 |
2 Jan 2004 | INR | 9.52 | 10 | 9.51 | 10 | 10 | +0.05 (+0.50%) | 1,825 |
1 Jan 2004 | INR | 10.01 | 10.67 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 4,624 |
31 Dec 2003 | INR | 10 | 10.3 | 10 | 10 | 10 | -0.37 (-3.57%) | 11,201 |
30 Dec 2003 | INR | 10.26 | 10.79 | 10.25 | 10.37 | 10.37 | -0.49 (-4.51%) | 5,850 |
29 Dec 2003 | INR | 10.8 | 11.35 | 10.6 | 10.86 | 10.86 | +0.12 (+1.12%) | 22,500 |
26 Dec 2003 | INR | 11.82 | 11.82 | 10.45 | 10.74 | 10.74 | -0.01 (-0.09%) | 7,555 |
25 Dec 2003 | INR | 0 | 0 | 0 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 10.37 | 10.79 | 10.37 | 10.75 | 10.75 | +0.1 (+0.94%) | 1,800 |
23 Dec 2003 | INR | 9.66 | 11.27 | 9.66 | 10.65 | 10.65 | -0.05 (-0.47%) | 20,755 |
22 Dec 2003 | INR | 10.9 | 11.25 | 10.38 | 10.7 | 10.7 | +0.25 (+2.39%) | 45,126 |
19 Dec 2003 | INR | 10.49 | 11.03 | 10.05 | 10.45 | 10.45 | +0.42 (+4.19%) | 55,675 |
18 Dec 2003 | INR | 9.49 | 10.14 | 9.49 | 10.03 | 10.03 | +0.53 (+5.58%) | 12,640 |
17 Dec 2003 | INR | 9.32 | 9.74 | 9.32 | 9.5 | 9.5 | 0.0 (0.0%) | 1,676 |
16 Dec 2003 | INR | 9.5 | 9.75 | 9.4 | 9.5 | 9.5 | +0.02 (+0.21%) | 6,310 |
15 Dec 2003 | INR | 8.81 | 9.5 | 8.81 | 9.48 | 9.48 | +0.23 (+2.49%) | 4,000 |
12 Dec 2003 | INR | 8.98 | 9.25 | 8.7 | 9.25 | 9.25 | +0.29 (+3.24%) | 3,550 |
11 Dec 2003 | INR | 9.99 | 9.99 | 8.47 | 8.96 | 8.96 | -0.44 (-4.68%) | 21,500 |
10 Dec 2003 | INR | 10.34 | 10.34 | 9 | 9.4 | 9.4 | 0.0 (0.0%) | 1,101 |
9 Dec 2003 | INR | 8.65 | 9.4 | 8.65 | 9.4 | 9.4 | +0.4 (+4.44%) | 3,360 |
8 Dec 2003 | INR | 8.21 | 9 | 8.21 | 9 | 9 | 0.0 (0.0%) | 2,200 |
5 Dec 2003 | INR | 7.71 | 9.2 | 7.71 | 9 | 9 | +0.5 (+5.88%) | 2,500 |
4 Dec 2003 | INR | 8.9 | 8.9 | 8.41 | 8.5 | 8.5 | -0.5 (-5.56%) | 1,900 |
3 Dec 2003 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
2 Dec 2003 | INR | 9.01 | 9.02 | 9 | 9 | 9 | -0.97 (-9.73%) | 2,050 |
1 Dec 2003 | INR | 9.95 | 9.97 | 9.61 | 9.97 | 9.97 | +0.9 (+9.92%) | 12,071 |
28 Nov 2003 | INR | 9 | 9.07 | 9 | 9.07 | 9.07 | +0.82 (+9.94%) | 2,310 |
27 Nov 2003 | INR | 8 | 8.25 | 8 | 8.25 | 8.25 | +0.75 (+10%) | 2,400 |
26 Nov 2003 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |