Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | INR | 5.99 | 6.83 | 5.25 | 6.66 | 6.66 | +0.88 (+15.22%) | 26,500 |
16 Jan 2004 | INR | 7.9 | 7.9 | 5.78 | 5.78 | 5.78 | -1.44 (-19.94%) | 57,800 |
15 Jan 2004 | INR | 7.1 | 8 | 7 | 7.22 | 7.22 | -0.49 (-6.36%) | 29,000 |
14 Jan 2004 | INR | 8.25 | 8.25 | 7.5 | 7.71 | 7.71 | +0.02 (+0.26%) | 12,150 |
13 Jan 2004 | INR | 8 | 8.85 | 7.35 | 7.69 | 7.69 | +0.22 (+2.95%) | 20,800 |
12 Jan 2004 | INR | 7.75 | 8 | 7.3 | 7.47 | 7.47 | -0.24 (-3.11%) | 40,800 |
9 Jan 2004 | INR | 7.45 | 8.1 | 7.1 | 7.71 | 7.71 | +0.82 (+11.90%) | 57,901 |
8 Jan 2004 | INR | 7.3 | 7.3 | 6.7 | 6.89 | 6.89 | +0.56 (+8.85%) | 21,800 |
7 Jan 2004 | INR | 7.1 | 7.25 | 6.3 | 6.33 | 6.33 | -0.32 (-4.81%) | 23,100 |
6 Jan 2004 | INR | 7.49 | 7.49 | 6.41 | 6.65 | 6.65 | -0.24 (-3.48%) | 14,800 |
5 Jan 2004 | INR | 7.49 | 7.5 | 6.41 | 6.89 | 6.89 | -0.05 (-0.72%) | 57,000 |
2 Jan 2004 | INR | 7.3 | 7.49 | 6.5 | 6.94 | 6.94 | -0.46 (-6.22%) | 33,701 |
1 Jan 2004 | INR | 6.4 | 7.47 | 6.4 | 7.4 | 7.4 | +0.88 (+13.50%) | 87,250 |
31 Dec 2003 | INR | 6.95 | 6.95 | 6 | 6.52 | 6.52 | -0.14 (-2.10%) | 88,600 |
30 Dec 2003 | INR | 7 | 7 | 6.4 | 6.66 | 6.66 | -0.05 (-0.75%) | 45,300 |
29 Dec 2003 | INR | 6.9 | 6.9 | 6.2 | 6.71 | 6.71 | +0.67 (+11.09%) | 44,950 |
26 Dec 2003 | INR | 6.89 | 6.89 | 5.7 | 6.04 | 6.04 | +0.16 (+2.72%) | 29,000 |
25 Dec 2003 | INR | 0 | 0 | 0 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 5.97 | 5.97 | 5 | 5.88 | 5.88 | +0.18 (+3.16%) | 50,500 |
23 Dec 2003 | INR | 5.75 | 6.24 | 4.73 | 5.7 | 5.7 | -0.2 (-3.39%) | 45,350 |
22 Dec 2003 | INR | 6.39 | 6.4 | 4.99 | 5.9 | 5.9 | +0.07 (+1.20%) | 28,750 |
19 Dec 2003 | INR | 5.49 | 5.85 | 4.66 | 5.83 | 5.83 | +0.93 (+18.98%) | 40,800 |
18 Dec 2003 | INR | 5.04 | 5.04 | 4.65 | 4.9 | 4.9 | 0.0 (0.0%) | 26,000 |
17 Dec 2003 | INR | 4.25 | 5.39 | 4.25 | 4.9 | 4.9 | +0.32 (+6.99%) | 29,200 |
16 Dec 2003 | INR | 4.99 | 4.99 | 4.25 | 4.58 | 4.58 | -0.18 (-3.78%) | 17,100 |
15 Dec 2003 | INR | 3.95 | 5 | 3.9 | 4.76 | 4.76 | +0.37 (+8.43%) | 31,200 |
12 Dec 2003 | INR | 4.7 | 4.7 | 3.77 | 4.39 | 4.39 | -0.31 (-6.60%) | 13,200 |
11 Dec 2003 | INR | 5.05 | 5.05 | 4.4 | 4.7 | 4.7 | -0.3 (-6%) | 2,300 |
10 Dec 2003 | INR | 4.5 | 5.3 | 4.45 | 5 | 5 | +0.08 (+1.63%) | 3,600 |
9 Dec 2003 | INR | 4.2 | 5 | 4.2 | 4.92 | 4.92 | +0.52 (+11.82%) | 5,000 |