Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | INR | 12.37 | 12.37 | 10.35 | 10.35 | 10.35 | -0.9 (-8%) | 3,859 |
16 Jan 2004 | INR | 10.9 | 11.25 | 10.5 | 11.25 | 11.25 | +0.25 (+2.27%) | 3,240 |
15 Jan 2004 | INR | 10.5 | 11.05 | 10.5 | 11 | 11 | 0.0 (0.0%) | 5,601 |
14 Jan 2004 | INR | 10.99 | 11 | 9.13 | 11 | 11 | +1 (+10%) | 2,100 |
13 Jan 2004 | INR | 10.03 | 10.5 | 10 | 10 | 10 | -0.89 (-8.17%) | 2,200 |
12 Jan 2004 | INR | 10.15 | 11 | 10.14 | 10.89 | 10.89 | -0.37 (-3.29%) | 8,487 |
9 Jan 2004 | INR | 12 | 12 | 11.1 | 11.26 | 11.26 | -0.49 (-4.17%) | 3,450 |
8 Jan 2004 | INR | 10.75 | 11.75 | 10.75 | 11.75 | 11.75 | +1.06 (+9.92%) | 2,700 |
7 Jan 2004 | INR | 11.7 | 11.8 | 10.69 | 10.69 | 10.69 | -1.17 (-9.87%) | 6,850 |
6 Jan 2004 | INR | 12 | 12.5 | 11.8 | 11.86 | 11.86 | +0.1 (+0.85%) | 7,400 |
5 Jan 2004 | INR | 11.61 | 12.65 | 11.52 | 11.76 | 11.76 | +0.01 (+0.09%) | 4,051 |
2 Jan 2004 | INR | 11.6 | 12.5 | 11.59 | 11.75 | 11.75 | -0.78 (-6.23%) | 3,610 |
1 Jan 2004 | INR | 11.26 | 13 | 11.26 | 12.53 | 12.53 | +0.3 (+2.45%) | 5,975 |
31 Dec 2003 | INR | 14.31 | 14.31 | 11.72 | 12.23 | 12.23 | -0.79 (-6.07%) | 6,360 |
30 Dec 2003 | INR | 13.05 | 14.7 | 13.02 | 13.02 | 13.02 | -1.44 (-9.96%) | 3,730 |
29 Dec 2003 | INR | 15.7 | 15.7 | 14.05 | 14.46 | 14.46 | -1.14 (-7.31%) | 15,050 |
26 Dec 2003 | INR | 16.15 | 16.15 | 15.01 | 15.6 | 15.6 | +0.91 (+6.19%) | 10,555 |
25 Dec 2003 | INR | 0 | 0 | 0 | 14.69 | 14.69 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 14.68 | 14.69 | 14.5 | 14.69 | 14.69 | +1.33 (+9.96%) | 10,656 |
23 Dec 2003 | INR | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | +1.21 (+9.96%) | 9,600 |
22 Dec 2003 | INR | 11.1 | 12.15 | 11 | 12.15 | 12.15 | +1.1 (+9.95%) | 7,400 |
19 Dec 2003 | INR | 10.3 | 11.25 | 10.25 | 11.05 | 11.05 | +0.06 (+0.55%) | 3,200 |
18 Dec 2003 | INR | 10.75 | 11.22 | 10.41 | 10.99 | 10.99 | +0.76 (+7.43%) | 3,001 |
17 Dec 2003 | INR | 11 | 11.59 | 10.05 | 10.23 | 10.23 | -0.32 (-3.03%) | 1,500 |
16 Dec 2003 | INR | 10.5 | 11 | 10.1 | 10.55 | 10.55 | +0.16 (+1.54%) | 3,950 |
15 Dec 2003 | INR | 11.45 | 11.45 | 10 | 10.39 | 10.39 | -0.06 (-0.57%) | 4,000 |
12 Dec 2003 | INR | 9.05 | 10.45 | 9.05 | 10.45 | 10.45 | +0.95 (+10%) | 6,000 |
11 Dec 2003 | INR | 9.95 | 10.15 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 3,400 |
10 Dec 2003 | INR | 10.17 | 10.17 | 9.45 | 9.5 | 9.5 | +0.25 (+2.70%) | 5,200 |
9 Dec 2003 | INR | 9.06 | 9.49 | 9.06 | 9.25 | 9.25 | +0.24 (+2.66%) | 2,400 |