Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | INR | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | +1.53 (+4.98%) | 2,819 |
25 Dec 2003 | INR | 0 | 0 | 0 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 30.75 | 30.75 | 28 | 30.75 | 30.75 | +1.46 (+4.98%) | 10,825 |
23 Dec 2003 | INR | 32.25 | 32.25 | 29.19 | 29.29 | 29.29 | -1.43 (-4.65%) | 20,790 |
22 Dec 2003 | INR | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | +1.46 (+4.99%) | 2,150 |
19 Dec 2003 | INR | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | +1.39 (+4.99%) | 1,300 |
18 Dec 2003 | INR | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | +1.32 (+4.97%) | 3,180 |
17 Dec 2003 | INR | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | +1.26 (+4.98%) | 1,700 |
16 Dec 2003 | INR | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | +1.2 (+4.98%) | 1,879 |
15 Dec 2003 | INR | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | +1.14 (+4.97%) | 1,550 |
12 Dec 2003 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +1.09 (+4.99%) | 2,145 |
11 Dec 2003 | INR | 21.85 | 21.86 | 21.85 | 21.86 | 21.86 | +1.98 (+9.96%) | 6,885 |
10 Dec 2003 | INR | 19 | 19.88 | 19 | 19.88 | 19.88 | +1.8 (+9.96%) | 2,666 |
9 Dec 2003 | INR | 17.2 | 18.4 | 17 | 18.08 | 18.08 | +1.35 (+8.07%) | 4,450 |
8 Dec 2003 | INR | 17.19 | 17.21 | 15.7 | 16.73 | 16.73 | +1.06 (+6.76%) | 2,950 |
5 Dec 2003 | INR | 15.46 | 15.67 | 15.46 | 15.67 | 15.67 | +1.42 (+9.96%) | 1,700 |
4 Dec 2003 | INR | 13.6 | 14.25 | 13.56 | 14.25 | 14.25 | +0.25 (+1.79%) | 600 |
3 Dec 2003 | INR | 14 | 14.49 | 14 | 14 | 14 | 0.0 (0.0%) | 800 |
2 Dec 2003 | INR | 12.55 | 14.41 | 12.55 | 14 | 14 | +0.9 (+6.87%) | 1,175 |
1 Dec 2003 | INR | 13.9 | 14 | 13.1 | 13.1 | 13.1 | +0.1 (+0.77%) | 690 |
28 Nov 2003 | INR | 12.21 | 13 | 12.21 | 13 | 13 | +0.45 (+3.59%) | 300 |
27 Nov 2003 | INR | 12.65 | 12.8 | 12.55 | 12.55 | 12.55 | -0.7 (-5.28%) | 1,466 |
26 Nov 2003 | INR | 0 | 0 | 0 | 13.25 | 13.25 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 12.05 | 14 | 12.05 | 13.25 | 13.25 | +0.25 (+1.92%) | 1,350 |
24 Nov 2003 | INR | 11.81 | 13 | 11.81 | 13 | 13 | 0.0 (0.0%) | 575 |
21 Nov 2003 | INR | 12.8 | 13.68 | 12.8 | 13 | 13 | -0.53 (-3.92%) | 850 |
20 Nov 2003 | INR | 11.1 | 13.53 | 11.1 | 13.53 | 13.53 | +1.23 (+10%) | 1,500 |
19 Nov 2003 | INR | 0 | 0 | 0 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
18 Nov 2003 | INR | 12.1 | 13 | 12.1 | 12.3 | 12.3 | -1.1 (-8.21%) | 1,200 |
17 Nov 2003 | INR | 11.25 | 13.4 | 11.25 | 13.4 | 13.4 | +1.2 (+9.84%) | 300 |