Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2004 | INR | 9.7 | 10.35 | 8.8 | 8.8 | 8.8 | -0.97 (-9.93%) | 24,307 |
20 Jan 2004 | INR | 10.28 | 10.28 | 9.7 | 9.77 | 9.77 | +0.42 (+4.49%) | 14,700 |
19 Jan 2004 | INR | 8.5 | 9.35 | 8.5 | 9.35 | 9.35 | +0.85 (+10%) | 6,399 |
16 Jan 2004 | INR | 9 | 10.13 | 8.4 | 8.5 | 8.5 | -0.71 (-7.71%) | 13,250 |
15 Jan 2004 | INR | 9 | 10.1 | 9 | 9.21 | 9.21 | -0.19 (-2.02%) | 5,219 |
14 Jan 2004 | INR | 9.37 | 9.9 | 9.37 | 9.4 | 9.4 | +0.2 (+2.17%) | 4,007 |
13 Jan 2004 | INR | 10.4 | 10.45 | 9.15 | 9.2 | 9.2 | -0.55 (-5.64%) | 10,220 |
12 Jan 2004 | INR | 11 | 11 | 9.65 | 9.75 | 9.75 | -0.79 (-7.50%) | 11,275 |
9 Jan 2004 | INR | 11.75 | 12.15 | 10.52 | 10.54 | 10.54 | -0.53 (-4.79%) | 24,231 |
8 Jan 2004 | INR | 10.1 | 11.07 | 10 | 11.07 | 11.07 | +1 (+9.93%) | 25,772 |
7 Jan 2004 | INR | 11 | 11.2 | 9.65 | 10.07 | 10.07 | -0.5 (-4.73%) | 15,051 |
6 Jan 2004 | INR | 9 | 10.89 | 9 | 10.57 | 10.57 | +0.67 (+6.77%) | 24,450 |
5 Jan 2004 | INR | 10.5 | 10.5 | 9.5 | 9.9 | 9.9 | -0.35 (-3.41%) | 11,705 |
2 Jan 2004 | INR | 9.52 | 10.65 | 9.52 | 10.25 | 10.25 | -0.26 (-2.47%) | 17,100 |
1 Jan 2004 | INR | 11 | 11.2 | 10.2 | 10.51 | 10.51 | +0.21 (+2.04%) | 10,356 |
31 Dec 2003 | INR | 9.85 | 11.2 | 9.85 | 10.3 | 10.3 | -0.55 (-5.07%) | 16,750 |
30 Dec 2003 | INR | 13.14 | 13.2 | 10.85 | 10.85 | 10.85 | -1.15 (-9.58%) | 48,622 |
29 Dec 2003 | INR | 11.75 | 12 | 11.75 | 12 | 12 | +1.09 (+9.99%) | 22,136 |
26 Dec 2003 | INR | 9.5 | 10.91 | 9.5 | 10.91 | 10.91 | +0.99 (+9.98%) | 26,517 |
25 Dec 2003 | INR | 0 | 0 | 0 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 8.45 | 9.92 | 8.26 | 9.92 | 9.92 | +0.9 (+9.98%) | 57,057 |
23 Dec 2003 | INR | 9.7 | 9.7 | 8.8 | 9.02 | 9.02 | -0.74 (-7.58%) | 21,953 |
22 Dec 2003 | INR | 11.35 | 11.35 | 9.7 | 9.76 | 9.76 | -0.97 (-9.04%) | 41,594 |
19 Dec 2003 | INR | 11.75 | 12.3 | 10.71 | 10.73 | 10.73 | -1.15 (-9.68%) | 82,894 |
18 Dec 2003 | INR | 13.3 | 13.99 | 11.51 | 11.88 | 11.88 | -0.85 (-6.68%) | 164,666 |
17 Dec 2003 | INR | 12.6 | 12.73 | 12 | 12.73 | 12.73 | +1.15 (+9.93%) | 63,205 |
16 Dec 2003 | INR | 10.95 | 11.58 | 10.28 | 11.58 | 11.58 | +1.05 (+9.97%) | 61,524 |
15 Dec 2003 | INR | 10.45 | 10.53 | 10.25 | 10.53 | 10.53 | +0.95 (+9.92%) | 85,702 |
12 Dec 2003 | INR | 9.55 | 9.58 | 9.05 | 9.58 | 9.58 | +0.87 (+9.99%) | 73,811 |
11 Dec 2003 | INR | 8.4 | 8.71 | 7.95 | 8.71 | 8.71 | +0.79 (+9.97%) | 92,489 |