Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 6 | 6 | 5.25 | 5.5 | 5.5 | -0.01 (-0.18%) | 9,300 |
22 Jan 2004 | INR | 6.3 | 6.3 | 5.51 | 5.51 | 5.51 | -0.69 (-11.13%) | 8,300 |
21 Jan 2004 | INR | 6.35 | 6.4 | 6.11 | 6.2 | 6.2 | -0.7 (-10.14%) | 177,200 |
20 Jan 2004 | INR | 6.6 | 6.9 | 6.6 | 6.9 | 6.9 | -0.08 (-1.15%) | 1,700 |
19 Jan 2004 | INR | 6.6 | 7 | 6.5 | 6.98 | 6.98 | +0.43 (+6.56%) | 8,050 |
16 Jan 2004 | INR | 7 | 7.1 | 6.51 | 6.55 | 6.55 | -0.31 (-4.52%) | 4,800 |
15 Jan 2004 | INR | 7.23 | 7.25 | 6.6 | 6.86 | 6.86 | -0.18 (-2.56%) | 5,148 |
14 Jan 2004 | INR | 6.66 | 7.1 | 6.66 | 7.04 | 7.04 | -0.19 (-2.63%) | 177,300 |
13 Jan 2004 | INR | 7.25 | 7.3 | 6.86 | 7.23 | 7.23 | -0.02 (-0.28%) | 11,702 |
12 Jan 2004 | INR | 6.55 | 7.42 | 6.55 | 7.25 | 7.25 | -0.03 (-0.41%) | 32,050 |
9 Jan 2004 | INR | 7.35 | 7.55 | 6.65 | 7.28 | 7.28 | +0.53 (+7.85%) | 45,887 |
8 Jan 2004 | INR | 6.9 | 7 | 6 | 6.75 | 6.75 | +0.03 (+0.45%) | 16,449 |
7 Jan 2004 | INR | 6.7 | 7 | 6.45 | 6.72 | 6.72 | +0.12 (+1.82%) | 11,238 |
6 Jan 2004 | INR | 6.95 | 7.44 | 6.6 | 6.6 | 6.6 | -0.32 (-4.62%) | 7,300 |
5 Jan 2004 | INR | 7 | 7.5 | 6.75 | 6.92 | 6.92 | -0.47 (-6.36%) | 9,450 |
2 Jan 2004 | INR | 7.1 | 7.45 | 7 | 7.39 | 7.39 | +0.13 (+1.79%) | 14,550 |
1 Jan 2004 | INR | 7 | 7.93 | 7 | 7.26 | 7.26 | -0.19 (-2.55%) | 25,517 |
31 Dec 2003 | INR | 7.5 | 7.94 | 7.01 | 7.45 | 7.45 | -0.54 (-6.76%) | 28,682 |
30 Dec 2003 | INR | 7.5 | 8.72 | 7.31 | 7.99 | 7.99 | +0.64 (+8.71%) | 66,185 |
29 Dec 2003 | INR | 5.65 | 7.88 | 5.65 | 7.35 | 7.35 | +0.45 (+6.52%) | 48,900 |
26 Dec 2003 | INR | 6.95 | 7 | 6.88 | 6.9 | 6.9 | +0.34 (+5.18%) | 7,150 |
25 Dec 2003 | INR | 0 | 0 | 0 | 6.56 | 6.56 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 6.5 | 6.9 | 6.5 | 6.56 | 6.56 | +0.02 (+0.31%) | 11,844 |
23 Dec 2003 | INR | 6 | 6.54 | 6 | 6.54 | 6.54 | -0.14 (-2.10%) | 3,950 |
22 Dec 2003 | INR | 8.15 | 8.15 | 6.15 | 6.68 | 6.68 | -0.15 (-2.20%) | 18,850 |
19 Dec 2003 | INR | 7.73 | 7.74 | 6.75 | 6.83 | 6.83 | +0.13 (+1.94%) | 34,150 |
18 Dec 2003 | INR | 6.09 | 6.7 | 6 | 6.7 | 6.7 | +1.11 (+19.86%) | 42,344 |
17 Dec 2003 | INR | 6 | 6 | 5.5 | 5.59 | 5.59 | -0.36 (-6.05%) | 6,900 |
16 Dec 2003 | INR | 5.81 | 6.3 | 5.8 | 5.95 | 5.95 | -0.03 (-0.50%) | 3,080 |