Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | INR | 13.7 | 14 | 13.7 | 14 | 14 | 0.0 (0.0%) | 400 |
16 Jan 2004 | INR | 13.1 | 15 | 13.1 | 14 | 14 | -0.6 (-4.11%) | 4,134 |
15 Jan 2004 | INR | 0 | 0 | 0 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
14 Jan 2004 | INR | 15 | 15 | 14.6 | 14.6 | 14.6 | +0.05 (+0.34%) | 985 |
13 Jan 2004 | INR | 14.5 | 14.95 | 14.1 | 14.55 | 14.55 | +0.29 (+2.03%) | 2,320 |
12 Jan 2004 | INR | 15.5 | 16 | 14.26 | 14.26 | 14.26 | -1.43 (-9.11%) | 4,710 |
9 Jan 2004 | INR | 15.1 | 16 | 15.1 | 15.69 | 15.69 | -0.21 (-1.32%) | 9,300 |
8 Jan 2004 | INR | 15.5 | 16 | 15 | 15.9 | 15.9 | +1.4 (+9.66%) | 4,400 |
7 Jan 2004 | INR | 14.6 | 15 | 14.5 | 14.5 | 14.5 | -1.5 (-9.38%) | 2,890 |
6 Jan 2004 | INR | 15.95 | 16.4 | 15 | 16 | 16 | +0.75 (+4.92%) | 11,600 |
5 Jan 2004 | INR | 15 | 15.65 | 14.2 | 15.25 | 15.25 | +0.25 (+1.67%) | 3,275 |
2 Jan 2004 | INR | 15.9 | 16 | 14.5 | 15 | 15 | -0.2 (-1.32%) | 7,365 |
1 Jan 2004 | INR | 16.5 | 16.55 | 14.1 | 15.2 | 15.2 | +0.71 (+4.90%) | 7,410 |
31 Dec 2003 | INR | 16.45 | 16.45 | 13.1 | 14.49 | 14.49 | -1.01 (-6.52%) | 3,908 |
30 Dec 2003 | INR | 17.65 | 17.7 | 15.5 | 15.5 | 15.5 | -1.87 (-10.77%) | 4,900 |
29 Dec 2003 | INR | 14.7 | 18 | 14.7 | 17.37 | 17.37 | +2.37 (+15.80%) | 16,438 |
26 Dec 2003 | INR | 15.5 | 15.5 | 13.8 | 15 | 15 | +1.39 (+10.21%) | 6,034 |
25 Dec 2003 | INR | 0 | 0 | 0 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 14.3 | 14.6 | 13.56 | 13.61 | 13.61 | +0.09 (+0.67%) | 9,185 |
23 Dec 2003 | INR | 14 | 14.45 | 13.3 | 13.52 | 13.52 | -0.28 (-2.03%) | 2,250 |
22 Dec 2003 | INR | 14.45 | 14.5 | 13.5 | 13.8 | 13.8 | +0.54 (+4.07%) | 3,816 |
19 Dec 2003 | INR | 13.56 | 14.4 | 13.26 | 13.26 | 13.26 | -1.23 (-8.49%) | 5,550 |
18 Dec 2003 | INR | 13.85 | 14.49 | 13.85 | 14.49 | 14.49 | +0.64 (+4.62%) | 3,665 |
17 Dec 2003 | INR | 14.9 | 14.9 | 13.25 | 13.85 | 13.85 | 0.0 (0.0%) | 5,003 |
16 Dec 2003 | INR | 13.7 | 14.5 | 13.7 | 13.85 | 13.85 | -0.19 (-1.35%) | 6,670 |
15 Dec 2003 | INR | 14.55 | 14.9 | 14 | 14.04 | 14.04 | -0.16 (-1.13%) | 5,860 |
12 Dec 2003 | INR | 14.45 | 14.75 | 13.82 | 14.2 | 14.2 | +0.5 (+3.65%) | 9,763 |
11 Dec 2003 | INR | 13 | 14.2 | 13 | 13.7 | 13.7 | +0.6 (+4.58%) | 4,560 |
10 Dec 2003 | INR | 13.01 | 13.8 | 13 | 13.1 | 13.1 | -0.12 (-0.91%) | 3,850 |
9 Dec 2003 | INR | 12.99 | 13.5 | 12.75 | 13.22 | 13.22 | +0.48 (+3.77%) | 1,850 |