Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | INR | 15.5 | 16.55 | 15.1 | 15.2 | 15.2 | -0.3 (-1.94%) | 21,949 |
8 Jan 2004 | INR | 15.5 | 16 | 15.2 | 15.5 | 15.5 | -0.09 (-0.58%) | 6,250 |
7 Jan 2004 | INR | 14.71 | 15.63 | 14.7 | 15.59 | 15.59 | -0.06 (-0.38%) | 7,250 |
6 Jan 2004 | INR | 15.9 | 15.9 | 14.25 | 15.65 | 15.65 | +0.45 (+2.96%) | 27,955 |
5 Jan 2004 | INR | 14.61 | 15.5 | 14.56 | 15.2 | 15.2 | -0.14 (-0.91%) | 23,429 |
2 Jan 2004 | INR | 14.22 | 15.6 | 14.21 | 15.34 | 15.34 | +0.36 (+2.40%) | 19,551 |
1 Jan 2004 | INR | 14.5 | 15.3 | 14.5 | 14.98 | 14.98 | -0.01 (-0.07%) | 4,360 |
31 Dec 2003 | INR | 13.51 | 15.3 | 13.51 | 14.99 | 14.99 | +0.09 (+0.60%) | 23,000 |
30 Dec 2003 | INR | 15.97 | 16.46 | 14.9 | 14.9 | 14.9 | -0.07 (-0.47%) | 15,317 |
29 Dec 2003 | INR | 13 | 14.97 | 13 | 14.97 | 14.97 | +1.36 (+9.99%) | 12,357 |
26 Dec 2003 | INR | 14.8 | 15 | 13.53 | 13.61 | 13.61 | -1.42 (-9.45%) | 23,422 |
25 Dec 2003 | INR | 0 | 0 | 0 | 15.03 | 15.03 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 16.01 | 16.01 | 13.7 | 15.03 | 15.03 | +0.47 (+3.23%) | 43,804 |
23 Dec 2003 | INR | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | +1.32 (+9.97%) | 10,280 |
22 Dec 2003 | INR | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | +1.2 (+9.97%) | 6,171 |
19 Dec 2003 | INR | 11 | 12.04 | 11 | 12.04 | 12.04 | +1.09 (+9.95%) | 23,550 |
18 Dec 2003 | INR | 11.5 | 11.5 | 10.3 | 10.95 | 10.95 | -0.47 (-4.12%) | 6,701 |
17 Dec 2003 | INR | 11.5 | 12.2 | 11.36 | 11.42 | 11.42 | -0.68 (-5.62%) | 9,150 |
16 Dec 2003 | INR | 13 | 13 | 11.27 | 12.1 | 12.1 | -0.42 (-3.35%) | 17,540 |
15 Dec 2003 | INR | 14.33 | 14.33 | 12.5 | 12.52 | 12.52 | -0.51 (-3.91%) | 36,545 |
12 Dec 2003 | INR | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | +1.18 (+9.96%) | 13,650 |
11 Dec 2003 | INR | 11.85 | 11.85 | 11.25 | 11.85 | 11.85 | +1.07 (+9.93%) | 39,200 |
10 Dec 2003 | INR | 10 | 10.78 | 9.8 | 10.78 | 10.78 | +0.98 (+10.00%) | 21,691 |
9 Dec 2003 | INR | 9.5 | 10 | 9.01 | 9.8 | 9.8 | +0.42 (+4.48%) | 7,665 |
8 Dec 2003 | INR | 7.76 | 9.38 | 7.76 | 9.38 | 9.38 | +0.85 (+9.96%) | 17,801 |
5 Dec 2003 | INR | 9.25 | 9.5 | 8.5 | 8.53 | 8.53 | -0.21 (-2.40%) | 14,065 |
4 Dec 2003 | INR | 8.5 | 9.1 | 8.05 | 8.74 | 8.74 | +1.15 (+15.15%) | 26,877 |
3 Dec 2003 | INR | 6.5 | 7.59 | 5.2 | 7.59 | 7.59 | +1.26 (+19.91%) | 16,884 |
2 Dec 2003 | INR | 5.9 | 6.33 | 5.5 | 6.33 | 6.33 | +1.05 (+19.89%) | 9,200 |
1 Dec 2003 | INR | 5.11 | 5.28 | 5 | 5.28 | 5.28 | +0.88 (+20%) | 9,551 |