Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | INR | 17.51 | 17.75 | 16.5 | 16.9 | 4.225 | -0.9 (-5.06%) | 12,500 |
15 Jan 2004 | INR | 17.5 | 18.35 | 16.86 | 17.8 | 4.45 | +0.74 (+4.34%) | 26,500 |
14 Jan 2004 | INR | 18.7 | 18.7 | 16.55 | 17.06 | 4.265 | +0.05 (+0.29%) | 23,251 |
13 Jan 2004 | INR | 17.6 | 17.7 | 16.02 | 17.01 | 4.2525 | -0.21 (-1.22%) | 37,290 |
12 Jan 2004 | INR | 17.69 | 17.69 | 16.5 | 17.22 | 4.305 | +1.11 (+6.89%) | 53,264 |
9 Jan 2004 | INR | 15.75 | 16.22 | 15 | 16.11 | 4.0275 | +1.36 (+9.22%) | 732,039 |
8 Jan 2004 | INR | 15.25 | 15.5 | 14.55 | 14.75 | 3.6875 | -0.13 (-0.87%) | 9,250 |
7 Jan 2004 | INR | 15.35 | 15.35 | 14.1 | 14.88 | 3.72 | +0.18 (+1.22%) | 33,600 |
6 Jan 2004 | INR | 14 | 15.34 | 14 | 14.7 | 3.675 | +0.75 (+5.38%) | 33,979 |
5 Jan 2004 | INR | 15.62 | 15.62 | 13.4 | 13.95 | 3.4875 | -0.25 (-1.76%) | 16,622 |
2 Jan 2004 | INR | 14.65 | 14.8 | 14.16 | 14.2 | 3.55 | -0.8 (-5.33%) | 15,002 |
1 Jan 2004 | INR | 15.6 | 15.6 | 14 | 15 | 3.75 | +0.67 (+4.68%) | 14,836 |
31 Dec 2003 | INR | 13.61 | 15.2 | 13.61 | 14.33 | 3.5825 | -0.27 (-1.85%) | 13,660 |
30 Dec 2003 | INR | 15.5 | 16.35 | 14.6 | 14.6 | 3.65 | -1.19 (-7.54%) | 34,942 |
29 Dec 2003 | INR | 19.06 | 19.06 | 15.6 | 15.79 | 3.9475 | -1.54 (-8.89%) | 59,500 |
26 Dec 2003 | INR | 18 | 19 | 17 | 17.33 | 4.3325 | -0.18 (-1.03%) | 43,624 |
25 Dec 2003 | INR | 0 | 0 | 0 | 17.51 | 4.3775 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 15.6 | 18 | 15.6 | 17.51 | 4.3775 | +0.86 (+5.17%) | 74,123 |
23 Dec 2003 | INR | 16.92 | 17.22 | 16.1 | 16.65 | 4.1625 | +0.99 (+6.32%) | 73,898 |
22 Dec 2003 | INR | 15.5 | 15.66 | 14.01 | 15.66 | 3.915 | +1.42 (+9.97%) | 90,139 |
19 Dec 2003 | INR | 13.98 | 14.32 | 13 | 14.24 | 3.56 | +1.22 (+9.37%) | 23,415 |
18 Dec 2003 | INR | 13.31 | 13.31 | 12.1 | 13.02 | 3.255 | +0.92 (+7.60%) | 51,505 |
17 Dec 2003 | INR | 11.5 | 12.1 | 11.5 | 12.1 | 3.025 | +1.1 (+10.00%) | 8,896 |
16 Dec 2003 | INR | 10.5 | 11.4 | 10.35 | 11 | 2.75 | -0.25 (-2.22%) | 2,842 |
15 Dec 2003 | INR | 10.15 | 11.25 | 10.15 | 11.25 | 2.8125 | +1 (+9.76%) | 8,319 |
12 Dec 2003 | INR | 10.08 | 10.75 | 10.07 | 10.25 | 2.5625 | -0.6 (-5.53%) | 2,710 |
11 Dec 2003 | INR | 10.5 | 11 | 10.1 | 10.85 | 2.7125 | +0.45 (+4.33%) | 6,265 |
10 Dec 2003 | INR | 11.09 | 11.1 | 9.8 | 10.4 | 2.6 | +0.3 (+2.97%) | 11,631 |
9 Dec 2003 | INR | 10.67 | 10.67 | 9.8 | 10.1 | 2.525 | +0.4 (+4.12%) | 3,155 |
8 Dec 2003 | INR | 9.8 | 10 | 9.7 | 9.7 | 2.425 | -0.3 (-3%) | 3,500 |