Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2004 | INR | 8.8 | 8.9 | 8.5 | 8.55 | 8.55 | -0.35 (-3.93%) | 5,038 |
19 Jan 2004 | INR | 8.8 | 8.95 | 8.8 | 8.9 | 8.9 | +0.35 (+4.09%) | 3,167 |
16 Jan 2004 | INR | 8.8 | 8.8 | 8.55 | 8.55 | 8.55 | -0.05 (-0.58%) | 9,300 |
15 Jan 2004 | INR | 8.8 | 8.8 | 8.6 | 8.6 | 8.6 | -0.2 (-2.27%) | 4,400 |
14 Jan 2004 | INR | 8.8 | 9 | 8.8 | 8.8 | 8.8 | +0.3 (+3.53%) | 3,700 |
13 Jan 2004 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 500 |
12 Jan 2004 | INR | 8.7 | 8.7 | 8.6 | 8.6 | 8.6 | -0.4 (-4.44%) | 1,710 |
9 Jan 2004 | INR | 9.65 | 9.7 | 8.8 | 9 | 9 | -0.65 (-6.74%) | 11,950 |
8 Jan 2004 | INR | 8.4 | 9.65 | 8.4 | 9.65 | 9.65 | +0.9 (+10.29%) | 17,300 |
7 Jan 2004 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 300 |
6 Jan 2004 | INR | 9 | 9.5 | 9 | 9 | 9 | 0.0 (0.0%) | 9,302 |
5 Jan 2004 | INR | 9.25 | 9.25 | 9 | 9 | 9 | -0.1 (-1.10%) | 2,898 |
2 Jan 2004 | INR | 9 | 9.85 | 9 | 9.1 | 9.1 | -0.1 (-1.09%) | 3,050 |
1 Jan 2004 | INR | 9.2 | 9.65 | 8.95 | 9.2 | 9.2 | -0.6 (-6.12%) | 10,019 |
31 Dec 2003 | INR | 9.45 | 9.8 | 9 | 9.8 | 9.8 | +0.8 (+8.89%) | 4,241 |
30 Dec 2003 | INR | 9.6 | 9.6 | 9 | 9 | 9 | +0.25 (+2.86%) | 7,300 |
29 Dec 2003 | INR | 8.8 | 8.9 | 8.75 | 8.75 | 8.75 | -0.85 (-8.85%) | 2,450 |
26 Dec 2003 | INR | 9 | 9.6 | 8.75 | 9.6 | 9.6 | +0.8 (+9.09%) | 10,580 |
24 Dec 2003 | INR | 8 | 8.9 | 8 | 8.8 | 8.8 | +0.7 (+8.64%) | 6,200 |
23 Dec 2003 | INR | 8.25 | 8.35 | 8.1 | 8.1 | 8.1 | -0.15 (-1.82%) | 7,600 |
22 Dec 2003 | INR | 8.2 | 8.35 | 7.1 | 8.25 | 8.25 | +0.7 (+9.27%) | 7,052 |
19 Dec 2003 | INR | 6.9 | 7.7 | 6.9 | 7.55 | 7.55 | +0.55 (+7.86%) | 5,661 |
18 Dec 2003 | INR | 6.6 | 7 | 6.6 | 7 | 7 | +0.05 (+0.72%) | 1,700 |
17 Dec 2003 | INR | 6.5 | 6.95 | 6.5 | 6.95 | 6.95 | +0.65 (+10.32%) | 4,300 |
15 Dec 2003 | INR | 6.05 | 6.3 | 6.05 | 6.3 | 6.3 | +0.25 (+4.13%) | 3,955 |
10 Dec 2003 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.55 (+10.00%) | 1 |
9 Dec 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 1,000 |
3 Dec 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 990 |
2 Dec 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 300 |
1 Dec 2003 | INR | 6 | 6 | 6 | 6 | 6 | -0.6 (-9.09%) | 300 |