Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | INR | 20.15 | 20.6 | 20 | 20.35 | 20.35 | -0.3 (-1.45%) | 6,731 |
28 Jan 2004 | INR | 21.05 | 22 | 19.85 | 20.65 | 20.65 | -1.4 (-6.35%) | 10,940 |
27 Jan 2004 | INR | 22.5 | 23.6 | 22 | 22.05 | 22.05 | +0.3 (+1.38%) | 6,250 |
26 Jan 2004 | INR | 0 | 0 | 0 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 22.6 | 22.7 | 20.75 | 21.75 | 21.75 | -0.15 (-0.68%) | 3,090 |
22 Jan 2004 | INR | 23.9 | 23.9 | 21.15 | 21.9 | 21.9 | -1.1 (-4.78%) | 5,379 |
21 Jan 2004 | INR | 23.1 | 23.3 | 22.5 | 23 | 23 | -1 (-4.17%) | 2,323 |
20 Jan 2004 | INR | 24 | 24.85 | 24 | 24 | 24 | -0.75 (-3.03%) | 1,387 |
19 Jan 2004 | INR | 24.1 | 25 | 23.5 | 24.75 | 24.75 | -1 (-3.88%) | 6,700 |
16 Jan 2004 | INR | 26 | 26 | 25 | 25.75 | 25.75 | +0.15 (+0.59%) | 5,304 |
15 Jan 2004 | INR | 26 | 26.4 | 25.2 | 25.6 | 25.6 | -0.25 (-0.97%) | 2,970 |
14 Jan 2004 | INR | 27.25 | 27.4 | 25.6 | 25.85 | 25.85 | -0.25 (-0.96%) | 5,179 |
13 Jan 2004 | INR | 26 | 28 | 25.5 | 26.1 | 26.1 | +0.2 (+0.77%) | 8,350 |
12 Jan 2004 | INR | 26.5 | 26.5 | 25.2 | 25.9 | 25.9 | -0.6 (-2.26%) | 7,795 |
9 Jan 2004 | INR | 26.15 | 26.5 | 25.5 | 26.5 | 26.5 | +0.5 (+1.92%) | 5,458 |
8 Jan 2004 | INR | 25.05 | 26.2 | 25.05 | 26 | 26 | +0.5 (+1.96%) | 8,545 |
7 Jan 2004 | INR | 25.3 | 26.5 | 25.3 | 25.5 | 25.5 | -0.85 (-3.23%) | 5,369 |
6 Jan 2004 | INR | 27.2 | 28 | 26.35 | 26.35 | 26.35 | -2.55 (-8.82%) | 10,899 |
5 Jan 2004 | INR | 28.5 | 30 | 28.5 | 28.9 | 28.9 | +0.45 (+1.58%) | 9,223 |
2 Jan 2004 | INR | 28.9 | 30 | 28 | 28.45 | 28.45 | -0.05 (-0.18%) | 7,585 |
1 Jan 2004 | INR | 28.1 | 28.85 | 27.25 | 28.5 | 28.5 | +1.45 (+5.36%) | 4,250 |
31 Dec 2003 | INR | 27.25 | 29 | 26 | 27.05 | 27.05 | -1.55 (-5.42%) | 4,077 |
30 Dec 2003 | INR | 31.05 | 31.05 | 28.5 | 28.6 | 28.6 | -2.95 (-9.35%) | 10,900 |
29 Dec 2003 | INR | 32 | 33.95 | 31 | 31.55 | 31.55 | +0.55 (+1.77%) | 12,199 |
26 Dec 2003 | INR | 30 | 31 | 29.5 | 31 | 31 | +1.6 (+5.44%) | 16,144 |
25 Dec 2003 | INR | 0 | 0 | 0 | 29.4 | 29.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 25.15 | 29.4 | 25.15 | 29.4 | 29.4 | +2.65 (+9.91%) | 17,709 |
23 Dec 2003 | INR | 26.5 | 26.75 | 25.5 | 26.75 | 26.75 | 0.0 (0.0%) | 7,900 |
22 Dec 2003 | INR | 27 | 27 | 25.5 | 26.75 | 26.75 | +1.15 (+4.49%) | 15,919 |
19 Dec 2003 | INR | 26.75 | 26.75 | 25.2 | 25.6 | 25.6 | -0.35 (-1.35%) | 3,100 |