Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | INR | 8.6 | 8.8 | 8.46 | 8.77 | 8.77 | -0.13 (-1.46%) | 40,050 |
15 Dec 2003 | INR | 8.9 | 8.98 | 8.42 | 8.9 | 8.9 | +0.57 (+6.84%) | 57,370 |
12 Dec 2003 | INR | 8.6 | 8.6 | 8.25 | 8.33 | 8.33 | +0.1 (+1.22%) | 60,500 |
11 Dec 2003 | INR | 8.6 | 8.8 | 8 | 8.23 | 8.23 | -0.24 (-2.83%) | 75,005 |
10 Dec 2003 | INR | 9.36 | 9.5 | 8.4 | 8.47 | 8.47 | -0.29 (-3.31%) | 56,190 |
9 Dec 2003 | INR | 8.2 | 8.76 | 8.2 | 8.76 | 8.76 | +0.79 (+9.91%) | 59,340 |
8 Dec 2003 | INR | 7.3 | 8.62 | 7.3 | 7.97 | 7.97 | +0.01 (+0.13%) | 46,640 |
5 Dec 2003 | INR | 7.4 | 8.4 | 7.4 | 7.96 | 7.96 | -0.13 (-1.61%) | 72,615 |
4 Dec 2003 | INR | 8.4 | 8.48 | 7.8 | 8.09 | 8.09 | -0.17 (-2.06%) | 102,340 |
3 Dec 2003 | INR | 7 | 8.34 | 7 | 8.26 | 8.26 | +0.67 (+8.83%) | 132,060 |
2 Dec 2003 | INR | 7.68 | 7.68 | 7.4 | 7.59 | 7.59 | +0.1 (+1.34%) | 123,960 |
1 Dec 2003 | INR | 7 | 7.53 | 6.91 | 7.49 | 7.49 | +0.64 (+9.34%) | 116,675 |
28 Nov 2003 | INR | 6.7 | 6.88 | 6.67 | 6.85 | 6.85 | +0.15 (+2.24%) | 66,740 |
27 Nov 2003 | INR | 6.77 | 6.8 | 6.6 | 6.7 | 6.7 | +0.18 (+2.76%) | 29,650 |
26 Nov 2003 | INR | 0 | 0 | 0 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 6.6 | 6.69 | 6.5 | 6.52 | 6.52 | +0.05 (+0.77%) | 42,750 |
24 Nov 2003 | INR | 6.5 | 6.5 | 6.4 | 6.47 | 6.47 | +0.17 (+2.70%) | 13,625 |
21 Nov 2003 | INR | 6.38 | 6.38 | 6.05 | 6.3 | 6.3 | +0.03 (+0.48%) | 11,250 |
20 Nov 2003 | INR | 6.4 | 6.49 | 6.27 | 6.27 | 6.27 | +0.02 (+0.32%) | 18,680 |
19 Nov 2003 | INR | 6.2 | 6.37 | 6.18 | 6.25 | 6.25 | +0.13 (+2.12%) | 37,955 |
18 Nov 2003 | INR | 6.4 | 6.4 | 6.12 | 6.12 | 6.12 | -0.02 (-0.33%) | 56,025 |
17 Nov 2003 | INR | 6.04 | 6.2 | 6.04 | 6.14 | 6.14 | -0.06 (-0.97%) | 21,000 |
14 Nov 2003 | INR | 6.39 | 6.39 | 6.15 | 6.2 | 6.2 | -0.12 (-1.90%) | 15,100 |
13 Nov 2003 | INR | 6.61 | 6.7 | 6.3 | 6.32 | 6.32 | -0.26 (-3.95%) | 18,900 |
12 Nov 2003 | INR | 6.9 | 6.9 | 6.4 | 6.58 | 6.58 | +0.2 (+3.13%) | 56,935 |
11 Nov 2003 | INR | 6.8 | 6.8 | 6.2 | 6.38 | 6.38 | +0.13 (+2.08%) | 35,930 |
10 Nov 2003 | INR | 6.1 | 6.45 | 6.1 | 6.25 | 6.25 | -0.03 (-0.48%) | 29,300 |
7 Nov 2003 | INR | 6.04 | 6.31 | 5.95 | 6.28 | 6.28 | +0.36 (+6.08%) | 19,425 |
6 Nov 2003 | INR | 6 | 6.09 | 5.92 | 5.92 | 5.92 | +0.06 (+1.02%) | 15,000 |
5 Nov 2003 | INR | 5.9 | 5.96 | 5.81 | 5.86 | 5.86 | -0.07 (-1.18%) | 35,200 |