Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.9 (+4.99%) | 850 |
9 Dec 2003 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.85 (+4.94%) | 3,483 |
8 Dec 2003 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.8 (+4.88%) | 1,300 |
5 Dec 2003 | INR | 17.15 | 17.15 | 16.4 | 16.4 | 16.4 | +0.05 (+0.31%) | 5,103 |
4 Dec 2003 | INR | 15.8 | 16.35 | 15.05 | 16.35 | 16.35 | +0.75 (+4.81%) | 4,235 |
3 Dec 2003 | INR | 16.5 | 16.5 | 15.6 | 15.6 | 15.6 | -0.8 (-4.88%) | 1,200 |
2 Dec 2003 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +0.1 (+0.61%) | 500 |
1 Dec 2003 | INR | 16.3 | 16.3 | 16.15 | 16.3 | 16.3 | +0.75 (+4.82%) | 2,000 |
28 Nov 2003 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.74 (+5.00%) | 4,779 |
27 Nov 2003 | INR | 14.79 | 14.81 | 14.5 | 14.81 | 14.81 | +0.7 (+4.96%) | 1,000 |
26 Nov 2003 | INR | 0 | 0 | 0 | 14.11 | 14.11 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 14.1 | 14.17 | 14.1 | 14.11 | 14.11 | +0.61 (+4.52%) | 1,025 |
24 Nov 2003 | INR | 0 | 0 | 0 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
21 Nov 2003 | INR | 13.25 | 13.55 | 13.16 | 13.5 | 13.5 | -0.35 (-2.53%) | 400 |
20 Nov 2003 | INR | 0 | 0 | 0 | 13.85 | 13.85 | 0.0 (0.0%) | 0 |
19 Nov 2003 | INR | 15 | 15 | 13.85 | 13.85 | 13.85 | -0.65 (-4.48%) | 320 |
18 Nov 2003 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 100 |
17 Nov 2003 | INR | 15.05 | 15.05 | 13.91 | 14.5 | 14.5 | +0.8 (+5.84%) | 600 |
14 Nov 2003 | INR | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | +0.65 (+4.98%) | 1,000 |
13 Nov 2003 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.62 (+4.99%) | 1,050 |
12 Nov 2003 | INR | 0 | 0 | 0 | 12.43 | 12.43 | 0.0 (0.0%) | 0 |
11 Nov 2003 | INR | 13.45 | 13.61 | 12.42 | 12.43 | 12.43 | -0.54 (-4.16%) | 6,410 |
10 Nov 2003 | INR | 13.6 | 13.6 | 12.97 | 12.97 | 12.97 | -0.67 (-4.91%) | 4,900 |
7 Nov 2003 | INR | 13.7 | 13.95 | 13.64 | 13.64 | 13.64 | -0.71 (-4.95%) | 2,100 |
6 Nov 2003 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 43 |
5 Nov 2003 | INR | 14 | 15.1 | 14 | 15.1 | 15.1 | +0.67 (+4.64%) | 45 |
4 Nov 2003 | INR | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | +0.68 (+4.95%) | 1 |
3 Nov 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
31 Oct 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
30 Oct 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |