Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | INR | 1,514 | 1,535 | 1,425 | 1,457.2 | 1,457.2 | -41.4 (-2.76%) | 515,060 |
16 Jan 2004 | INR | 1,489 | 1,525 | 1,462 | 1,498.6 | 1,498.6 | +18.6 (+1.26%) | 1,024,300 |
15 Jan 2004 | INR | 1,530 | 1,530 | 1,466.6 | 1,480 | 1,480 | -17.8 (-1.19%) | 1,060,720 |
14 Jan 2004 | INR | 1,425 | 1,508 | 1,424 | 1,497.8 | 1,497.8 | +80.6 (+5.69%) | 1,732,200 |
13 Jan 2004 | INR | 1,462 | 1,462 | 1,390 | 1,417.2 | 1,417.2 | -18.2 (-1.27%) | 1,071,540 |
12 Jan 2004 | INR | 1,518 | 1,518 | 1,422.8 | 1,435.4 | 1,435.4 | -74.8 (-4.95%) | 887,020 |
9 Jan 2004 | INR | 1,479 | 1,540 | 1,455 | 1,510.2 | 1,510.2 | +79.8 (+5.58%) | 2,234,400 |
8 Jan 2004 | INR | 1,485 | 1,485 | 1,420 | 1,430.4 | 1,430.4 | -12.6 (-0.87%) | 1,620,740 |
7 Jan 2004 | INR | 1,520 | 1,527.8 | 1,405 | 1,443 | 1,443 | -54.6 (-3.65%) | 1,648,460 |
6 Jan 2004 | INR | 1,605 | 1,605 | 1,480 | 1,497.6 | 1,497.6 | -75.2 (-4.78%) | 802,240 |
5 Jan 2004 | INR | 1,642 | 1,674 | 1,565 | 1,572.8 | 1,572.8 | -19 (-1.19%) | 829,160 |
2 Jan 2004 | INR | 1,610 | 1,630 | 1,580 | 1,591.8 | 1,591.8 | -8.2 (-0.51%) | 1,047,740 |
1 Jan 2004 | INR | 1,575 | 1,647 | 1,575 | 1,600 | 1,600 | +40.6 (+2.60%) | 1,461,140 |
31 Dec 2003 | INR | 1,550 | 1,580 | 1,505 | 1,559.4 | 1,559.4 | +28.6 (+1.87%) | 1,012,620 |
30 Dec 2003 | INR | 1,610 | 1,610 | 1,505 | 1,530.8 | 1,530.8 | -52.8 (-3.33%) | 1,638,960 |
29 Dec 2003 | INR | 1,495 | 1,618 | 1,485 | 1,583.6 | 1,583.6 | +107.8 (+7.30%) | 2,260,880 |
26 Dec 2003 | INR | 1,495 | 1,510 | 1,460 | 1,475.8 | 1,475.8 | +0.4 (+0.03%) | 861,380 |
25 Dec 2003 | INR | 1,475.4 | 1,475.4 | 1,475.4 | 1,475.4 | 1,475.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 1,497.8 | 1,497.8 | 1,465 | 1,475.4 | 1,475.4 | +1.6 (+0.11%) | 596,840 |
23 Dec 2003 | INR | 1,514 | 1,530 | 1,460 | 1,473.8 | 1,473.8 | -18.4 (-1.23%) | 1,176,120 |
22 Dec 2003 | INR | 1,480 | 1,539 | 1,460 | 1,492.2 | 1,492.2 | +24.6 (+1.68%) | 1,540,960 |
19 Dec 2003 | INR | 1,521 | 1,522 | 1,453 | 1,467.6 | 1,467.6 | -25.8 (-1.73%) | 1,656,360 |
18 Dec 2003 | INR | 1,500 | 1,562 | 1,481 | 1,493.4 | 1,493.4 | -2.4 (-0.16%) | 2,767,660 |
17 Dec 2003 | INR | 1,365 | 1,495.8 | 1,365 | 1,495.8 | 1,495.8 | +136 (+10.00%) | 3,846,280 |
16 Dec 2003 | INR | 1,324 | 1,384 | 1,316 | 1,359.8 | 1,359.8 | +46.8 (+3.56%) | 1,848,700 |
15 Dec 2003 | INR | 1,300 | 1,350 | 1,295 | 1,313 | 1,313 | +29.8 (+2.32%) | 1,221,280 |
12 Dec 2003 | INR | 1,291.4 | 1,320 | 1,270.6 | 1,283.2 | 1,283.2 | -10.6 (-0.82%) | 1,035,780 |
11 Dec 2003 | INR | 1,315 | 1,349 | 1,276 | 1,293.8 | 1,293.8 | -5.4 (-0.42%) | 1,128,900 |
10 Dec 2003 | INR | 1,325.8 | 1,347 | 1,278.2 | 1,299.2 | 1,299.2 | -27.6 (-2.08%) | 1,436,000 |
9 Dec 2003 | INR | 1,370 | 1,400 | 1,304 | 1,326.8 | 1,326.8 | -36.4 (-2.67%) | 2,342,760 |