Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | INR | 8.86 | 9.59 | 8.86 | 8.86 | 8.86 | -0.43 (-4.63%) | 4,501 |
16 Dec 2003 | INR | 10.15 | 10.15 | 9.29 | 9.29 | 9.29 | -0.48 (-4.91%) | 8,400 |
15 Dec 2003 | INR | 9.7 | 9.77 | 9.7 | 9.77 | 9.77 | +0.46 (+4.94%) | 18,950 |
12 Dec 2003 | INR | 9.31 | 9.31 | 9.1 | 9.31 | 9.31 | +0.44 (+4.96%) | 14,400 |
11 Dec 2003 | INR | 8.25 | 8.87 | 8.25 | 8.87 | 8.87 | +0.42 (+4.97%) | 1,600 |
10 Dec 2003 | INR | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | +0.4 (+4.97%) | 7,799 |
9 Dec 2003 | INR | 7.3 | 8.05 | 7.3 | 8.05 | 8.05 | +0.38 (+4.95%) | 3,001 |
8 Dec 2003 | INR | 8.04 | 8.04 | 7.51 | 7.67 | 7.67 | +0.01 (+0.13%) | 2,030 |
5 Dec 2003 | INR | 7.66 | 7.66 | 7.5 | 7.66 | 7.66 | +0.36 (+4.93%) | 18,750 |
4 Dec 2003 | INR | 7.5 | 7.5 | 7.13 | 7.3 | 7.3 | -0.2 (-2.67%) | 6,800 |
3 Dec 2003 | INR | 7.9 | 7.93 | 7.5 | 7.5 | 7.5 | -0.06 (-0.79%) | 13,975 |
2 Dec 2003 | INR | 7.5 | 8.21 | 7.43 | 7.56 | 7.56 | -0.26 (-3.32%) | 35,475 |
1 Dec 2003 | INR | 7.6 | 7.82 | 7.6 | 7.82 | 7.82 | +0.37 (+4.97%) | 10,200 |
28 Nov 2003 | INR | 7.25 | 7.45 | 7 | 7.45 | 7.45 | +0.35 (+4.93%) | 20,500 |
27 Nov 2003 | INR | 7.1 | 7.35 | 7.02 | 7.1 | 7.1 | -0.28 (-3.79%) | 3,600 |
26 Nov 2003 | INR | 0 | 0 | 0 | 7.38 | 7.38 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 6.8 | 7.38 | 6.78 | 7.38 | 7.38 | +0.25 (+3.51%) | 3,500 |
24 Nov 2003 | INR | 7.47 | 7.47 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 450 |
21 Nov 2003 | INR | 7 | 7.5 | 6.93 | 7.5 | 7.5 | +0.23 (+3.16%) | 4,013 |
20 Nov 2003 | INR | 7.35 | 7.35 | 7.15 | 7.27 | 7.27 | +0.27 (+3.86%) | 3,799 |
19 Nov 2003 | INR | 7.1 | 7.1 | 6.9 | 7 | 7 | -0.25 (-3.45%) | 4,300 |
18 Nov 2003 | INR | 7.01 | 7.7 | 7.01 | 7.25 | 7.25 | -0.12 (-1.63%) | 3,900 |
17 Nov 2003 | INR | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.38 (-4.90%) | 600 |
14 Nov 2003 | INR | 8.4 | 8.4 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 1,800 |
13 Nov 2003 | INR | 8.16 | 8.2 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 2,000 |
12 Nov 2003 | INR | 9.07 | 9.07 | 8.55 | 8.55 | 8.55 | -0.12 (-1.38%) | 11,200 |
11 Nov 2003 | INR | 8.27 | 8.67 | 8.2 | 8.67 | 8.67 | +0.41 (+4.96%) | 8,300 |
10 Nov 2003 | INR | 7.48 | 8.26 | 7.48 | 8.26 | 8.26 | +0.39 (+4.96%) | 10,680 |
7 Nov 2003 | INR | 7.79 | 7.87 | 7.79 | 7.87 | 7.87 | +0.37 (+4.93%) | 25,600 |
6 Nov 2003 | INR | 7.8 | 8 | 7.5 | 7.5 | 7.5 | -0.29 (-3.72%) | 7,300 |