Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | INR | 9.15 | 9.85 | 9.06 | 9.85 | 9.85 | -0.15 (-1.50%) | 3,700 |
28 Jan 2004 | INR | 9.1 | 10.25 | 9.1 | 10 | 10 | 0.0 (0.0%) | 3,300 |
27 Jan 2004 | INR | 9.56 | 10 | 9.56 | 10 | 10 | 0.0 (0.0%) | 1,300 |
26 Jan 2004 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 9.6 | 10 | 9.6 | 10 | 10 | +0.01 (+0.10%) | 2,000 |
22 Jan 2004 | INR | 10 | 10.45 | 9.6 | 9.99 | 9.99 | +0.49 (+5.16%) | 3,400 |
21 Jan 2004 | INR | 10.7 | 10.75 | 9.5 | 9.5 | 9.5 | -0.4 (-4.04%) | 3,600 |
20 Jan 2004 | INR | 8.95 | 9.9 | 8.15 | 9.9 | 9.9 | +0.9 (+10%) | 1,500 |
19 Jan 2004 | INR | 8.85 | 9 | 8.85 | 9 | 9 | -0.5 (-5.26%) | 500 |
16 Jan 2004 | INR | 9.25 | 9.5 | 9.12 | 9.5 | 9.5 | -0.6 (-5.94%) | 2,100 |
15 Jan 2004 | INR | 9.75 | 11.2 | 9.75 | 10.1 | 10.1 | -0.6 (-5.61%) | 900 |
14 Jan 2004 | INR | 10.9 | 10.9 | 9.51 | 10.7 | 10.7 | +0.2 (+1.90%) | 900 |
13 Jan 2004 | INR | 11.95 | 11.95 | 9.92 | 10.5 | 10.5 | -0.5 (-4.55%) | 1,050 |
12 Jan 2004 | INR | 11.45 | 11.45 | 11 | 11 | 11 | -0.2 (-1.79%) | 301 |
9 Jan 2004 | INR | 11.05 | 11.2 | 11.05 | 11.2 | 11.2 | -0.8 (-6.67%) | 300 |
8 Jan 2004 | INR | 12.2 | 12.35 | 12 | 12 | 12 | +0.75 (+6.67%) | 1,100 |
7 Jan 2004 | INR | 10.7 | 11.25 | 10.7 | 11.25 | 11.25 | -0.15 (-1.32%) | 150 |
6 Jan 2004 | INR | 11.3 | 11.4 | 11.3 | 11.4 | 11.4 | -0.2 (-1.72%) | 2,100 |
5 Jan 2004 | INR | 11 | 12 | 11 | 11.6 | 11.6 | -0.31 (-2.60%) | 1,600 |
2 Jan 2004 | INR | 12.5 | 12.5 | 11.9 | 11.91 | 11.91 | +0.21 (+1.79%) | 2,550 |
1 Jan 2004 | INR | 12.55 | 12.6 | 11.7 | 11.7 | 11.7 | -0.92 (-7.29%) | 5,250 |
31 Dec 2003 | INR | 13 | 14.49 | 12.62 | 12.62 | 12.62 | -1.38 (-9.86%) | 5,800 |
30 Dec 2003 | INR | 14.5 | 14.9 | 13.26 | 14 | 14 | -0.6 (-4.11%) | 4,150 |
29 Dec 2003 | INR | 14 | 14.94 | 14 | 14.6 | 14.6 | +0.41 (+2.89%) | 5,636 |
26 Dec 2003 | INR | 15 | 15.75 | 13.6 | 14.19 | 14.19 | -0.35 (-2.41%) | 27,358 |
25 Dec 2003 | INR | 0 | 0 | 0 | 14.54 | 14.54 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 14.59 | 14.59 | 13 | 14.54 | 14.54 | +2.38 (+19.57%) | 37,720 |
23 Dec 2003 | INR | 10.9 | 12.18 | 10 | 12.16 | 12.16 | +2.01 (+19.80%) | 33,511 |
22 Dec 2003 | INR | 10.25 | 10.25 | 10 | 10.15 | 10.15 | +0.39 (+4.00%) | 2,500 |
19 Dec 2003 | INR | 9.86 | 9.98 | 9.75 | 9.76 | 9.76 | +0.01 (+0.10%) | 3,505 |