Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | INR | 22.05 | 23.5 | 22.05 | 22.5 | 22.5 | +0.51 (+2.32%) | 15,638 |
29 Dec 2003 | INR | 18.5 | 25.9 | 18.5 | 21.99 | 21.99 | -0.06 (-0.27%) | 9,742 |
26 Dec 2003 | INR | 22.65 | 23.5 | 22.05 | 22.05 | 22.05 | -0.75 (-3.29%) | 7,100 |
25 Dec 2003 | INR | 0 | 0 | 0 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 23.9 | 23.9 | 22.7 | 22.8 | 22.8 | -0.45 (-1.94%) | 8,555 |
23 Dec 2003 | INR | 22.5 | 23.94 | 22.46 | 23.25 | 23.25 | +0.36 (+1.57%) | 9,110 |
22 Dec 2003 | INR | 23.9 | 24.45 | 22.3 | 22.89 | 22.89 | -0.27 (-1.17%) | 10,125 |
19 Dec 2003 | INR | 24 | 24 | 22 | 23.16 | 23.16 | +1.26 (+5.75%) | 18,283 |
18 Dec 2003 | INR | 18.65 | 22.21 | 18.65 | 21.9 | 21.9 | +3.39 (+18.31%) | 17,759 |
17 Dec 2003 | INR | 18.3 | 19 | 18.21 | 18.51 | 18.51 | +0.8 (+4.52%) | 3,386 |
16 Dec 2003 | INR | 19 | 19.74 | 17.71 | 17.71 | 17.71 | -0.84 (-4.53%) | 3,620 |
15 Dec 2003 | INR | 18.31 | 19.24 | 18.3 | 18.55 | 18.55 | -0.57 (-2.98%) | 9,766 |
12 Dec 2003 | INR | 18.1 | 19.45 | 17.6 | 19.12 | 19.12 | +1.62 (+9.26%) | 9,058 |
11 Dec 2003 | INR | 19.29 | 19.3 | 17 | 17.5 | 17.5 | -1.02 (-5.51%) | 22,412 |
10 Dec 2003 | INR | 19.2 | 19.3 | 17.55 | 18.52 | 18.52 | -0.58 (-3.04%) | 16,047 |
9 Dec 2003 | INR | 17.85 | 19.5 | 17.5 | 19.1 | 19.1 | +1.99 (+11.63%) | 16,471 |
8 Dec 2003 | INR | 16.6 | 18 | 16.6 | 17.11 | 17.11 | +0.01 (+0.06%) | 2,935 |
5 Dec 2003 | INR | 17.4 | 18.25 | 17.01 | 17.1 | 17.1 | 0.0 (0.0%) | 12,114 |
4 Dec 2003 | INR | 16.97 | 18.25 | 16 | 17.1 | 17.1 | +1.44 (+9.20%) | 17,123 |
3 Dec 2003 | INR | 16.9 | 16.9 | 15.65 | 15.66 | 15.66 | -0.85 (-5.15%) | 7,070 |
2 Dec 2003 | INR | 17.99 | 17.99 | 16.12 | 16.51 | 16.51 | -0.11 (-0.66%) | 7,470 |
1 Dec 2003 | INR | 13.25 | 16.9 | 13.25 | 16.62 | 16.62 | +2.22 (+15.42%) | 16,494 |
28 Nov 2003 | INR | 13.6 | 14.5 | 13.6 | 14.4 | 14.4 | +0.8 (+5.88%) | 9,483 |
27 Nov 2003 | INR | 12.5 | 13.9 | 12.5 | 13.6 | 13.6 | +0.35 (+2.64%) | 2,901 |
26 Nov 2003 | INR | 0 | 0 | 0 | 13.25 | 13.25 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 13.12 | 13.7 | 13.03 | 13.25 | 13.25 | -0.36 (-2.65%) | 8,873 |
24 Nov 2003 | INR | 13.2 | 13.61 | 13.15 | 13.61 | 13.61 | -0.14 (-1.02%) | 424 |
21 Nov 2003 | INR | 14.9 | 14.9 | 13.73 | 13.75 | 13.75 | -0.91 (-6.21%) | 1,150 |
20 Nov 2003 | INR | 14.24 | 14.74 | 14.12 | 14.66 | 14.66 | +0.76 (+5.47%) | 3,950 |
19 Nov 2003 | INR | 13.45 | 14 | 13.45 | 13.9 | 13.9 | +0.3 (+2.21%) | 785 |