Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2004 | INR | 1,298 | 1,300 | 1,260 | 1,260 | 1,260 | +8 (+0.64%) | 1,052 |
26 Jan 2004 | INR | 0 | 0 | 0 | 1,252 | 1,252 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 1,207 | 1,265 | 1,160.5 | 1,252 | 1,252 | +47 (+3.90%) | 1,657 |
22 Jan 2004 | INR | 1,195.05 | 1,225 | 1,188.5 | 1,205 | 1,205 | -45.85 (-3.67%) | 2,492 |
21 Jan 2004 | INR | 1,293 | 1,293 | 1,250.85 | 1,250.85 | 1,250.85 | -65.8 (-5.00%) | 522 |
20 Jan 2004 | INR | 1,310 | 1,360 | 1,300 | 1,316.65 | 1,316.65 | +6.05 (+0.46%) | 341 |
19 Jan 2004 | INR | 1,300 | 1,320 | 1,260 | 1,310.6 | 1,310.6 | +10.1 (+0.78%) | 1,097 |
16 Jan 2004 | INR | 1,325 | 1,350 | 1,300 | 1,300.5 | 1,300.5 | -55.95 (-4.12%) | 2,242 |
15 Jan 2004 | INR | 1,370 | 1,425 | 1,350.05 | 1,356.45 | 1,356.45 | -8.55 (-0.63%) | 475 |
14 Jan 2004 | INR | 1,351 | 1,383.5 | 1,350.05 | 1,365 | 1,365 | +15.4 (+1.14%) | 345 |
13 Jan 2004 | INR | 1,375 | 1,376 | 1,316.95 | 1,349.6 | 1,349.6 | -36.65 (-2.64%) | 1,917 |
12 Jan 2004 | INR | 1,400 | 1,440 | 1,375 | 1,386.25 | 1,386.25 | -22.6 (-1.60%) | 435 |
9 Jan 2004 | INR | 1,420 | 1,450 | 1,400 | 1,408.85 | 1,408.85 | +1.3 (+0.09%) | 1,340 |
8 Jan 2004 | INR | 1,400 | 1,444 | 1,399 | 1,407.55 | 1,407.55 | +28.9 (+2.10%) | 678 |
7 Jan 2004 | INR | 1,400 | 1,400 | 1,350 | 1,378.65 | 1,378.65 | -34.5 (-2.44%) | 722 |
6 Jan 2004 | INR | 1,450 | 1,480 | 1,410 | 1,413.15 | 1,413.15 | -37.5 (-2.59%) | 1,317 |
5 Jan 2004 | INR | 1,550 | 1,550 | 1,449.5 | 1,450.65 | 1,450.65 | -75.1 (-4.92%) | 1,363 |
2 Jan 2004 | INR | 1,487 | 1,574.95 | 1,487 | 1,525.75 | 1,525.75 | -31.3 (-2.01%) | 965 |
1 Jan 2004 | INR | 1,485 | 1,565 | 1,476 | 1,557.05 | 1,557.05 | +53.65 (+3.57%) | 3,901 |
31 Dec 2003 | INR | 1,472 | 1,525 | 1,430 | 1,503.4 | 1,503.4 | +32.15 (+2.19%) | 2,432 |
30 Dec 2003 | INR | 1,489.95 | 1,489.95 | 1,460 | 1,471.25 | 1,471.25 | +21.25 (+1.47%) | 1,271 |
29 Dec 2003 | INR | 1,402 | 1,499.95 | 1,402 | 1,450 | 1,450 | +1.75 (+0.12%) | 1,432 |
26 Dec 2003 | INR | 1,498.3 | 1,498.3 | 1,388 | 1,448.25 | 1,448.25 | -3.05 (-0.21%) | 1,145 |
25 Dec 2003 | INR | 0 | 0 | 0 | 1,451.3 | 1,451.3 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 1,499 | 1,515 | 1,423 | 1,451.3 | 1,451.3 | -7.2 (-0.49%) | 2,899 |
23 Dec 2003 | INR | 1,534 | 1,535 | 1,450 | 1,458.5 | 1,458.5 | -49.9 (-3.31%) | 1,592 |
22 Dec 2003 | INR | 1,613.85 | 1,613.85 | 1,500.05 | 1,508.4 | 1,508.4 | -28.6 (-1.86%) | 9,779 |
19 Dec 2003 | INR | 1,527 | 1,537 | 1,524 | 1,537 | 1,537 | +73.15 (+5.00%) | 3,211 |
18 Dec 2003 | INR | 1,420 | 1,463.85 | 1,420 | 1,463.85 | 1,463.85 | +69.7 (+5.00%) | 3,480 |
17 Dec 2003 | INR | 1,325 | 1,397.05 | 1,325 | 1,394.15 | 1,394.15 | +63.6 (+4.78%) | 5,372 |