Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2004 | INR | 84.8 | 85.9 | 78.5 | 79.9 | 79.9 | -4.5 (-5.33%) | 134,430 |
27 Jan 2004 | INR | 86 | 88.5 | 83.5 | 84.4 | 84.4 | -1.8 (-2.09%) | 125,931 |
26 Jan 2004 | INR | 0 | 0 | 0 | 86.2 | 86.2 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 82 | 87 | 80 | 86.2 | 86.2 | +5.7 (+7.08%) | 96,686 |
22 Jan 2004 | INR | 86 | 89.85 | 80.05 | 80.5 | 80.5 | -2.9 (-3.48%) | 68,937 |
21 Jan 2004 | INR | 94 | 96.9 | 83 | 83.4 | 83.4 | -13.55 (-13.98%) | 92,484 |
20 Jan 2004 | INR | 101.8 | 102.75 | 96 | 96.95 | 96.95 | -2.65 (-2.66%) | 54,733 |
19 Jan 2004 | INR | 101.9 | 102.25 | 96.25 | 99.6 | 99.6 | -1.1 (-1.09%) | 70,847 |
16 Jan 2004 | INR | 108.6 | 110.5 | 99.2 | 100.7 | 100.7 | -6.45 (-6.02%) | 116,009 |
15 Jan 2004 | INR | 107.85 | 113.45 | 105.1 | 107.15 | 107.15 | +0.75 (+0.70%) | 199,205 |
14 Jan 2004 | INR | 106.75 | 110 | 106 | 106.4 | 106.4 | +0.85 (+0.81%) | 65,380 |
13 Jan 2004 | INR | 109.5 | 109.5 | 103.15 | 105.55 | 105.55 | -1.6 (-1.49%) | 52,635 |
12 Jan 2004 | INR | 106 | 110.75 | 105.5 | 107.15 | 107.15 | +2.25 (+2.14%) | 96,525 |
9 Jan 2004 | INR | 113 | 114 | 103.25 | 104.9 | 104.9 | -4.8 (-4.38%) | 133,284 |
8 Jan 2004 | INR | 108 | 111.5 | 106 | 109.7 | 109.7 | +5.2 (+4.98%) | 100,854 |
7 Jan 2004 | INR | 109 | 109 | 103.5 | 104.5 | 104.5 | -3.6 (-3.33%) | 75,478 |
6 Jan 2004 | INR | 115.5 | 115.5 | 107.5 | 108.1 | 108.1 | -6.05 (-5.30%) | 61,891 |
5 Jan 2004 | INR | 117.8 | 118.45 | 112 | 114.15 | 114.15 | -1.35 (-1.17%) | 109,614 |
2 Jan 2004 | INR | 115 | 121 | 113.65 | 115.5 | 115.5 | +1.75 (+1.54%) | 213,691 |
1 Jan 2004 | INR | 112 | 115.9 | 111.8 | 113.75 | 113.75 | +2.85 (+2.57%) | 96,458 |
31 Dec 2003 | INR | 114.7 | 115 | 109.05 | 110.9 | 110.9 | -1.9 (-1.68%) | 76,450 |
30 Dec 2003 | INR | 120.5 | 122 | 111.1 | 112.8 | 112.8 | -5.95 (-5.01%) | 145,354 |
29 Dec 2003 | INR | 122 | 123.5 | 118 | 118.75 | 118.75 | -1.8 (-1.49%) | 157,473 |
26 Dec 2003 | INR | 123.65 | 125.25 | 119.35 | 120.55 | 120.55 | -1.15 (-0.94%) | 179,463 |
25 Dec 2003 | INR | 0 | 0 | 0 | 121.7 | 121.7 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 125.65 | 126.5 | 118.5 | 121.7 | 121.7 | -3.7 (-2.95%) | 175,309 |
23 Dec 2003 | INR | 116.75 | 126.9 | 116.75 | 125.4 | 125.4 | +10.15 (+8.81%) | 496,896 |
22 Dec 2003 | INR | 120 | 121 | 114.5 | 115.25 | 115.25 | -2.9 (-2.45%) | 136,511 |
19 Dec 2003 | INR | 122 | 124.9 | 116.25 | 118.15 | 118.15 | -2.65 (-2.19%) | 323,783 |
18 Dec 2003 | INR | 114.4 | 122.9 | 113.05 | 120.8 | 120.8 | +8.4 (+7.47%) | 529,823 |