Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2003 | INR | 17.5 | 17.5 | 15.75 | 16.5 | 16.5 | +0.1 (+0.61%) | 2,150 |
18 Dec 2003 | INR | 17.45 | 17.45 | 16.4 | 16.4 | 16.4 | -0.6 (-3.53%) | 800 |
17 Dec 2003 | INR | 17 | 18 | 16.1 | 17 | 17 | -0.6 (-3.41%) | 1,585 |
16 Dec 2003 | INR | 17.35 | 17.8 | 17.25 | 17.6 | 17.6 | +0.5 (+2.92%) | 1,600 |
15 Dec 2003 | INR | 19.8 | 19.8 | 17 | 17.1 | 17.1 | -1.9 (-10%) | 800 |
12 Dec 2003 | INR | 19 | 19 | 16.1 | 19 | 19 | +0.5 (+2.70%) | 4,850 |
11 Dec 2003 | INR | 18 | 19.45 | 18 | 18.5 | 18.5 | +0.25 (+1.37%) | 2,441 |
10 Dec 2003 | INR | 20 | 20.65 | 17.1 | 18.25 | 18.25 | +0.45 (+2.53%) | 4,466 |
9 Dec 2003 | INR | 15.25 | 17.88 | 14 | 17.8 | 17.8 | +2.9 (+19.46%) | 6,406 |
8 Dec 2003 | INR | 14.75 | 14.9 | 14.75 | 14.9 | 14.9 | +2.35 (+18.73%) | 500 |
5 Dec 2003 | INR | 14.5 | 15.2 | 12.55 | 12.55 | 12.55 | -1.55 (-10.99%) | 3,300 |
4 Dec 2003 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | -0.6 (-4.08%) | 400 |
3 Dec 2003 | INR | 14.5 | 14.7 | 13.5 | 14.7 | 14.7 | +1.85 (+14.40%) | 3,396 |
2 Dec 2003 | INR | 12.55 | 15 | 12.55 | 12.85 | 12.85 | -0.31 (-2.36%) | 2,400 |
1 Dec 2003 | INR | 14.5 | 14.5 | 12.45 | 13.16 | 13.16 | +0.01 (+0.08%) | 1,300 |
28 Nov 2003 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.36 (-9.37%) | 200 |
27 Nov 2003 | INR | 14.5 | 15.5 | 14.5 | 14.51 | 14.51 | -0.09 (-0.62%) | 2,410 |
26 Nov 2003 | INR | 0 | 0 | 0 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 14.5 | 14.6 | 14.5 | 14.6 | 14.6 | +0.35 (+2.46%) | 305 |
24 Nov 2003 | INR | 0 | 0 | 0 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
21 Nov 2003 | INR | 13.75 | 14.25 | 13.75 | 14.25 | 14.25 | +1.62 (+12.83%) | 900 |
20 Nov 2003 | INR | 15 | 15 | 12 | 12.63 | 12.63 | -0.22 (-1.71%) | 2,459 |
19 Nov 2003 | INR | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.65 (-17.10%) | 200 |
18 Nov 2003 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.2 (+1.31%) | 50 |
17 Nov 2003 | INR | 0 | 0 | 0 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
14 Nov 2003 | INR | 15.5 | 17 | 15.3 | 15.3 | 15.3 | -0.9 (-5.56%) | 359 |
13 Nov 2003 | INR | 14.9 | 16.2 | 14.9 | 16.2 | 16.2 | +2.7 (+20%) | 2,800 |
12 Nov 2003 | INR | 13.95 | 13.95 | 13.5 | 13.5 | 13.5 | -0.1 (-0.74%) | 700 |
11 Nov 2003 | INR | 14.5 | 14.8 | 13.6 | 13.6 | 13.6 | +0.6 (+4.62%) | 1,010 |
10 Nov 2003 | INR | 10.6 | 13 | 10.6 | 13 | 13 | +0.95 (+7.88%) | 300 |