Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | INR | 7.39 | 7.39 | 6.82 | 6.91 | 6.91 | -0.2 (-2.81%) | 2,457 |
28 Jan 2004 | INR | 7.01 | 7.25 | 7.01 | 7.11 | 7.11 | -0.1 (-1.39%) | 3,448 |
27 Jan 2004 | INR | 7 | 7.55 | 7 | 7.21 | 7.21 | +0.22 (+3.15%) | 5,779 |
26 Jan 2004 | INR | 0 | 0 | 0 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 6.9 | 7 | 6.6 | 6.99 | 6.99 | +0.48 (+7.37%) | 7,023 |
22 Jan 2004 | INR | 7 | 7 | 6.35 | 6.51 | 6.51 | -0.52 (-7.40%) | 10,361 |
21 Jan 2004 | INR | 7.21 | 7.5 | 7 | 7.03 | 7.03 | -0.71 (-9.17%) | 14,417 |
20 Jan 2004 | INR | 7.74 | 7.8 | 7.61 | 7.74 | 7.74 | +0.12 (+1.57%) | 4,605 |
19 Jan 2004 | INR | 7.51 | 7.65 | 7.25 | 7.62 | 7.62 | -0.23 (-2.93%) | 8,472 |
16 Jan 2004 | INR | 8.1 | 8.25 | 7.85 | 7.85 | 7.85 | -0.39 (-4.73%) | 7,828 |
15 Jan 2004 | INR | 8.6 | 8.6 | 8.11 | 8.24 | 8.24 | +0.03 (+0.37%) | 8,134 |
14 Jan 2004 | INR | 8.58 | 8.6 | 8.12 | 8.21 | 8.21 | -0.03 (-0.36%) | 12,958 |
13 Jan 2004 | INR | 8.5 | 8.5 | 8.05 | 8.24 | 8.24 | -0.26 (-3.06%) | 7,604 |
12 Jan 2004 | INR | 9.25 | 9.25 | 8.35 | 8.5 | 8.5 | -0.77 (-8.31%) | 25,244 |
9 Jan 2004 | INR | 9.11 | 10 | 9.11 | 9.27 | 9.27 | -0.19 (-2.01%) | 11,315 |
8 Jan 2004 | INR | 9 | 9.46 | 8.8 | 9.46 | 9.46 | +0.86 (+10.00%) | 32,573 |
7 Jan 2004 | INR | 8.6 | 9.3 | 8.55 | 8.6 | 8.6 | -0.89 (-9.38%) | 11,912 |
6 Jan 2004 | INR | 9.51 | 10.2 | 9.2 | 9.49 | 9.49 | -0.23 (-2.37%) | 19,917 |
5 Jan 2004 | INR | 9.55 | 10.7 | 9.55 | 9.72 | 9.72 | -0.13 (-1.32%) | 29,455 |
2 Jan 2004 | INR | 9.5 | 10 | 9.15 | 9.85 | 9.85 | +0.22 (+2.28%) | 19,746 |
1 Jan 2004 | INR | 9.2 | 10.1 | 9.2 | 9.63 | 9.63 | +0.28 (+2.99%) | 12,963 |
31 Dec 2003 | INR | 10.4 | 10.4 | 9.35 | 9.35 | 9.35 | -0.64 (-6.41%) | 31,166 |
30 Dec 2003 | INR | 11.35 | 11.4 | 9.51 | 9.99 | 9.99 | -0.38 (-3.66%) | 65,304 |
29 Dec 2003 | INR | 10.3 | 10.37 | 10 | 10.37 | 10.37 | +0.94 (+9.97%) | 18,908 |
26 Dec 2003 | INR | 9.4 | 9.43 | 9.15 | 9.43 | 9.43 | +0.85 (+9.91%) | 20,969 |
25 Dec 2003 | INR | 0 | 0 | 0 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 7.4 | 8.58 | 7.4 | 8.58 | 8.58 | +0.78 (+10%) | 44,010 |
23 Dec 2003 | INR | 8.39 | 8.69 | 7.8 | 7.8 | 7.8 | -0.59 (-7.03%) | 44,316 |
22 Dec 2003 | INR | 8.4 | 8.49 | 8 | 8.39 | 8.39 | +0.39 (+4.88%) | 11,103 |
19 Dec 2003 | INR | 8.8 | 8.8 | 8 | 8 | 8 | -0.65 (-7.51%) | 16,576 |