Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | INR | 9.01 | 9.43 | 9.01 | 9.43 | 9.43 | +0.43 (+4.78%) | 4,050 |
12 Jan 2004 | INR | 9.05 | 9.05 | 8.82 | 9 | 9 | -0.06 (-0.66%) | 4,500 |
9 Jan 2004 | INR | 9.15 | 9.47 | 9.06 | 9.06 | 9.06 | -0.12 (-1.31%) | 3,305 |
8 Jan 2004 | INR | 9.25 | 9.25 | 9.1 | 9.18 | 9.18 | +0.17 (+1.89%) | 600 |
7 Jan 2004 | INR | 9.01 | 9.64 | 9 | 9.01 | 9.01 | -0.34 (-3.64%) | 2,500 |
6 Jan 2004 | INR | 9.26 | 9.35 | 9.26 | 9.35 | 9.35 | -0.55 (-5.56%) | 1,700 |
5 Jan 2004 | INR | 9.16 | 10.5 | 9.16 | 9.9 | 9.9 | +0.55 (+5.88%) | 2,300 |
2 Jan 2004 | INR | 9.9 | 10 | 9.35 | 9.35 | 9.35 | -0.27 (-2.81%) | 1,900 |
1 Jan 2004 | INR | 9.1 | 10 | 9.1 | 9.62 | 9.62 | +0.12 (+1.26%) | 4,200 |
31 Dec 2003 | INR | 10.05 | 10.1 | 9.03 | 9.5 | 9.5 | -0.85 (-8.21%) | 2,100 |
30 Dec 2003 | INR | 9.85 | 10.35 | 9.85 | 10.35 | 10.35 | -0.2 (-1.90%) | 1,200 |
29 Dec 2003 | INR | 10.22 | 10.7 | 10.22 | 10.55 | 10.55 | -0.01 (-0.09%) | 4,100 |
26 Dec 2003 | INR | 10.04 | 10.6 | 10.04 | 10.56 | 10.56 | -0.14 (-1.31%) | 2,700 |
25 Dec 2003 | INR | 0 | 0 | 0 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 9.8 | 10.95 | 9.8 | 10.7 | 10.7 | +0.33 (+3.18%) | 1,300 |
23 Dec 2003 | INR | 10.15 | 10.37 | 10.15 | 10.37 | 10.37 | -0.13 (-1.24%) | 2,499 |
22 Dec 2003 | INR | 11.55 | 11.55 | 10.16 | 10.5 | 10.5 | -0.21 (-1.96%) | 3,370 |
19 Dec 2003 | INR | 10.21 | 10.95 | 10.16 | 10.71 | 10.71 | +0.51 (+5.00%) | 3,905 |
18 Dec 2003 | INR | 10.11 | 10.4 | 10.11 | 10.2 | 10.2 | +0.04 (+0.39%) | 1,700 |
17 Dec 2003 | INR | 10.06 | 10.33 | 10.06 | 10.16 | 10.16 | +0.01 (+0.10%) | 2,680 |
16 Dec 2003 | INR | 9.75 | 10.5 | 9.75 | 10.15 | 10.15 | -1.31 (-11.43%) | 3,100 |
15 Dec 2003 | INR | 10.86 | 11.5 | 10.3 | 11.46 | 11.46 | +0.96 (+9.14%) | 10,400 |
12 Dec 2003 | INR | 9.75 | 10.5 | 9.75 | 10.5 | 10.5 | +0.89 (+9.26%) | 1,000 |
11 Dec 2003 | INR | 9.9 | 10.45 | 9.27 | 9.61 | 9.61 | -0.27 (-2.73%) | 3,930 |
10 Dec 2003 | INR | 10 | 10 | 9.65 | 9.88 | 9.88 | +0.38 (+4%) | 1,050 |
9 Dec 2003 | INR | 9.27 | 9.8 | 9.27 | 9.5 | 9.5 | +0.04 (+0.42%) | 1,635 |
8 Dec 2003 | INR | 10 | 10 | 9.43 | 9.46 | 9.46 | -0.59 (-5.87%) | 705 |
5 Dec 2003 | INR | 9.61 | 10.2 | 9.61 | 10.05 | 10.05 | +0.45 (+4.69%) | 4,340 |
4 Dec 2003 | INR | 9.5 | 9.6 | 9.5 | 9.6 | 9.6 | +0.32 (+3.45%) | 800 |
3 Dec 2003 | INR | 9.27 | 9.28 | 9.27 | 9.28 | 9.28 | 0.0 (0.0%) | 3,800 |