Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | INR | 8 | 8.19 | 8 | 8.05 | 8.05 | +0.06 (+0.75%) | 8,352 |
17 Dec 2003 | INR | 8 | 8.15 | 7.5 | 7.99 | 7.99 | -0.06 (-0.75%) | 3,800 |
16 Dec 2003 | INR | 7.81 | 8.48 | 7.8 | 8.05 | 8.05 | -0.24 (-2.90%) | 4,750 |
15 Dec 2003 | INR | 8.01 | 8.29 | 8 | 8.29 | 8.29 | +0.38 (+4.80%) | 403 |
12 Dec 2003 | INR | 8.6 | 8.6 | 7.88 | 7.91 | 7.91 | -0.84 (-9.60%) | 3,700 |
11 Dec 2003 | INR | 8.53 | 8.95 | 8.53 | 8.75 | 8.75 | +0.1 (+1.16%) | 4,373 |
10 Dec 2003 | INR | 8.5 | 9.3 | 8.5 | 8.65 | 8.65 | -0.2 (-2.26%) | 7,530 |
9 Dec 2003 | INR | 8.65 | 8.9 | 8.65 | 8.85 | 8.85 | -0.01 (-0.11%) | 3,800 |
8 Dec 2003 | INR | 8.75 | 9 | 8.7 | 8.86 | 8.86 | +0.09 (+1.03%) | 5,700 |
5 Dec 2003 | INR | 9 | 9 | 8.75 | 8.77 | 8.77 | -0.02 (-0.23%) | 4,001 |
4 Dec 2003 | INR | 9 | 9 | 8.41 | 8.79 | 8.79 | -0.26 (-2.87%) | 4,401 |
3 Dec 2003 | INR | 9.25 | 9.45 | 8.76 | 9.05 | 9.05 | +0.4 (+4.62%) | 17,540 |
2 Dec 2003 | INR | 9 | 9 | 8.5 | 8.65 | 8.65 | -0.01 (-0.12%) | 7,801 |
1 Dec 2003 | INR | 8.2 | 8.99 | 8.2 | 8.66 | 8.66 | +0.13 (+1.52%) | 1,300 |
28 Nov 2003 | INR | 9.3 | 9.3 | 8.51 | 8.53 | 8.53 | -0.27 (-3.07%) | 5,602 |
27 Nov 2003 | INR | 8.55 | 9 | 8.51 | 8.8 | 8.8 | -0.1 (-1.12%) | 4,151 |
26 Nov 2003 | INR | 0 | 0 | 0 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 9 | 9 | 8.51 | 8.9 | 8.9 | +0.3 (+3.49%) | 1,615 |
24 Nov 2003 | INR | 8.55 | 8.6 | 8.55 | 8.6 | 8.6 | -0.4 (-4.44%) | 900 |
21 Nov 2003 | INR | 8.12 | 9 | 8.12 | 9 | 9 | +0.25 (+2.86%) | 7,850 |
20 Nov 2003 | INR | 8.06 | 8.9 | 8.06 | 8.75 | 8.75 | +0.07 (+0.81%) | 9,860 |
19 Nov 2003 | INR | 8.6 | 8.68 | 8.6 | 8.68 | 8.68 | -0.23 (-2.58%) | 3,355 |
18 Nov 2003 | INR | 8.42 | 9.5 | 8.42 | 8.91 | 8.91 | +0.13 (+1.48%) | 10,400 |
17 Nov 2003 | INR | 8.5 | 8.99 | 8.35 | 8.78 | 8.78 | +0.03 (+0.34%) | 2,650 |
14 Nov 2003 | INR | 9.5 | 9.5 | 8.18 | 8.75 | 8.75 | +0.06 (+0.69%) | 6,000 |
13 Nov 2003 | INR | 8.16 | 8.75 | 8.16 | 8.69 | 8.69 | -0.23 (-2.58%) | 3,537 |
12 Nov 2003 | INR | 8.5 | 9 | 8.5 | 8.92 | 8.92 | +0.42 (+4.94%) | 10,652 |
11 Nov 2003 | INR | 8.35 | 8.5 | 8.35 | 8.5 | 8.5 | +0.2 (+2.41%) | 6,150 |
10 Nov 2003 | INR | 8.65 | 8.8 | 8.25 | 8.3 | 8.3 | -0.24 (-2.81%) | 700 |
7 Nov 2003 | INR | 8.25 | 8.99 | 8.2 | 8.54 | 8.54 | +0.34 (+4.15%) | 11,950 |