Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | INR | 9 | 10 | 8.75 | 9.95 | 9.95 | +0.8 (+8.74%) | 5,500 |
7 Jan 2004 | INR | 8.75 | 9.25 | 8.75 | 9.15 | 9.15 | -0.35 (-3.68%) | 1,820 |
6 Jan 2004 | INR | 9.1 | 9.5 | 9.1 | 9.5 | 9.5 | +0.15 (+1.60%) | 6,475 |
5 Jan 2004 | INR | 10.5 | 10.5 | 9.3 | 9.35 | 9.35 | -0.4 (-4.10%) | 650 |
2 Jan 2004 | INR | 9.6 | 9.75 | 9.6 | 9.75 | 9.75 | +0.09 (+0.93%) | 2,750 |
1 Jan 2004 | INR | 9.53 | 10 | 9.53 | 9.66 | 9.66 | +0.25 (+2.66%) | 2,600 |
31 Dec 2003 | INR | 9.5 | 9.75 | 9.31 | 9.41 | 9.41 | -0.09 (-0.95%) | 2,300 |
30 Dec 2003 | INR | 9.13 | 10.5 | 9.13 | 9.5 | 9.5 | -0.27 (-2.76%) | 6,350 |
29 Dec 2003 | INR | 10.75 | 10.8 | 9.7 | 9.77 | 9.77 | -0.49 (-4.78%) | 6,470 |
26 Dec 2003 | INR | 9.57 | 10.7 | 9.56 | 10.26 | 10.26 | +0.09 (+0.88%) | 4,450 |
25 Dec 2003 | INR | 0 | 0 | 0 | 10.17 | 10.17 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 9.15 | 10.17 | 9.15 | 10.17 | 10.17 | +0.92 (+9.95%) | 2,555 |
23 Dec 2003 | INR | 9.7 | 10.4 | 9.16 | 9.25 | 9.25 | -0.25 (-2.63%) | 1,500 |
22 Dec 2003 | INR | 9.45 | 9.5 | 9.45 | 9.5 | 9.5 | -0.38 (-3.85%) | 400 |
19 Dec 2003 | INR | 10.5 | 10.5 | 9.35 | 9.88 | 9.88 | +0.33 (+3.46%) | 2,955 |
18 Dec 2003 | INR | 9.5 | 10.4 | 9.5 | 9.55 | 9.55 | +0.05 (+0.53%) | 600 |
17 Dec 2003 | INR | 10 | 10 | 9.25 | 9.5 | 9.5 | +0.2 (+2.15%) | 10,850 |
16 Dec 2003 | INR | 9.3 | 10 | 9.3 | 9.3 | 9.3 | -0.25 (-2.62%) | 550 |
15 Dec 2003 | INR | 10.5 | 10.5 | 9.5 | 9.55 | 9.55 | 0.0 (0.0%) | 1,235 |
12 Dec 2003 | INR | 8.5 | 10.15 | 8.5 | 9.55 | 9.55 | +0.3 (+3.24%) | 3,395 |
11 Dec 2003 | INR | 9.85 | 10 | 9.25 | 9.25 | 9.25 | -0.03 (-0.32%) | 4,350 |
10 Dec 2003 | INR | 9.1 | 10.5 | 9.1 | 9.28 | 9.28 | -0.77 (-7.66%) | 1,055 |
9 Dec 2003 | INR | 9.95 | 10.05 | 8.71 | 10.05 | 10.05 | +0.9 (+9.84%) | 2,175 |
8 Dec 2003 | INR | 9.05 | 9.95 | 9.05 | 9.15 | 9.15 | -0.85 (-8.50%) | 1,150 |
5 Dec 2003 | INR | 9.45 | 10.95 | 9.45 | 10 | 10 | -0.4 (-3.85%) | 600 |
4 Dec 2003 | INR | 10 | 10.4 | 9.1 | 10.4 | 10.4 | +0.78 (+8.11%) | 1,220 |
3 Dec 2003 | INR | 9.2 | 10 | 9.2 | 9.62 | 9.62 | -0.53 (-5.22%) | 820 |
2 Dec 2003 | INR | 9.15 | 10.15 | 9.15 | 10.15 | 10.15 | +0.16 (+1.60%) | 1,050 |
1 Dec 2003 | INR | 9.15 | 10.3 | 9.15 | 9.99 | 9.99 | +0.07 (+0.71%) | 1,200 |
28 Nov 2003 | INR | 8.2 | 9.97 | 8.2 | 9.92 | 9.92 | +0.85 (+9.37%) | 1,750 |