Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | INR | 2,100.4 | 2,250 | 2,094 | 2,124 | 212.4 | -92.8 (-4.19%) | 266,800 |
6 Jan 2004 | INR | 2,230 | 2,242 | 2,196 | 2,216.8 | 221.68 | -1.3 (-0.06%) | 162,500 |
5 Jan 2004 | INR | 2,297.4 | 2,297.4 | 2,140 | 2,218.1 | 221.81 | -29.7 (-1.32%) | 192,400 |
2 Jan 2004 | INR | 2,306 | 2,306 | 2,226.8 | 2,247.8 | 224.78 | -24.4 (-1.07%) | 144,200 |
1 Jan 2004 | INR | 2,250.1 | 2,330 | 2,210 | 2,272.2 | 227.22 | -0.4 (-0.02%) | 88,900 |
31 Dec 2003 | INR | 2,290 | 2,304 | 2,256 | 2,272.6 | 227.26 | -10.4 (-0.46%) | 67,400 |
30 Dec 2003 | INR | 2,332 | 2,420.6 | 2,268 | 2,283 | 228.3 | -32.1 (-1.39%) | 103,300 |
29 Dec 2003 | INR | 2,379.8 | 2,379.8 | 2,300.5 | 2,315.1 | 231.51 | +12 (+0.52%) | 97,300 |
26 Dec 2003 | INR | 2,320 | 2,338 | 2,284 | 2,303.1 | 230.31 | +10.5 (+0.46%) | 59,000 |
25 Dec 2003 | INR | 2,292.6 | 2,292.6 | 2,292.6 | 2,292.6 | 229.26 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 2,232 | 2,344 | 2,232 | 2,292.6 | 229.26 | -24.1 (-1.04%) | 195,100 |
23 Dec 2003 | INR | 2,210 | 2,368 | 2,210 | 2,316.7 | 231.67 | +100.8 (+4.55%) | 223,300 |
22 Dec 2003 | INR | 2,122 | 2,219.8 | 2,122 | 2,215.9 | 221.59 | +15.5 (+0.70%) | 100,000 |
19 Dec 2003 | INR | 2,180 | 2,250 | 2,116 | 2,200.4 | 220.04 | +41.5 (+1.92%) | 126,600 |
18 Dec 2003 | INR | 2,178 | 2,198 | 2,150 | 2,158.9 | 215.89 | -24.3 (-1.11%) | 172,700 |
17 Dec 2003 | INR | 2,080.4 | 2,198 | 2,080.4 | 2,183.2 | 218.32 | +66.3 (+3.13%) | 315,700 |
16 Dec 2003 | INR | 2,060 | 2,129.9 | 2,040.6 | 2,116.9 | 211.69 | +40.9 (+1.97%) | 214,000 |
15 Dec 2003 | INR | 2,040.2 | 2,088 | 2,040 | 2,076 | 207.6 | +51.2 (+2.53%) | 137,900 |
12 Dec 2003 | INR | 2,038 | 2,080 | 2,015 | 2,024.8 | 202.48 | -40.2 (-1.95%) | 115,800 |
11 Dec 2003 | INR | 2,060 | 2,100 | 2,010 | 2,065 | 206.5 | +17.4 (+0.85%) | 315,600 |
10 Dec 2003 | INR | 1,999.8 | 2,055 | 1,968.1 | 2,047.6 | 204.76 | +75 (+3.80%) | 267,700 |
9 Dec 2003 | INR | 1,975.5 | 1,978 | 1,940.7 | 1,972.6 | 197.26 | +23.2 (+1.19%) | 106,200 |
8 Dec 2003 | INR | 2,019.4 | 2,019.4 | 1,924 | 1,949.4 | 194.94 | -62.1 (-3.09%) | 116,400 |
5 Dec 2003 | INR | 1,960.1 | 2,029.4 | 1,960.1 | 2,011.5 | 201.15 | -3.5 (-0.17%) | 124,700 |
4 Dec 2003 | INR | 2,033.9 | 2,033.9 | 1,960.4 | 2,015 | 201.5 | -16.6 (-0.82%) | 78,000 |
3 Dec 2003 | INR | 2,000 | 2,042 | 2,000 | 2,031.6 | 203.16 | +27.3 (+1.36%) | 172,900 |
2 Dec 2003 | INR | 2,000.4 | 2,020 | 1,962.6 | 2,004.3 | 200.43 | -14.4 (-0.71%) | 180,300 |
1 Dec 2003 | INR | 1,960 | 2,025 | 1,960 | 2,018.7 | 201.87 | +55 (+2.80%) | 224,600 |
28 Nov 2003 | INR | 1,903.4 | 1,984 | 1,889.1 | 1,963.7 | 196.37 | +65.2 (+3.43%) | 218,800 |
27 Nov 2003 | INR | 1,875.9 | 1,920 | 1,854 | 1,898.5 | 189.85 | +37.4 (+2.01%) | 174,900 |