Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | INR | 23.3 | 24.2 | 22.1 | 23.8 | 2.38 | +0.4 (+1.71%) | 30,138 |
16 Jan 2004 | INR | 23.5 | 24.5 | 23.1 | 23.4 | 2.34 | -0.7 (-2.90%) | 33,364 |
15 Jan 2004 | INR | 25 | 25 | 23.6 | 24.1 | 2.41 | -0.8 (-3.21%) | 26,844 |
14 Jan 2004 | INR | 24 | 25.5 | 24 | 24.9 | 2.49 | +0.7 (+2.89%) | 57,534 |
13 Jan 2004 | INR | 23.1 | 24.5 | 23.1 | 24.2 | 2.42 | +0.7 (+2.98%) | 28,584 |
12 Jan 2004 | INR | 24 | 24 | 23 | 23.5 | 2.35 | -0.5 (-2.08%) | 28,518 |
9 Jan 2004 | INR | 26.7 | 26.7 | 23.8 | 24 | 2.4 | -0.9 (-3.61%) | 40,364 |
8 Jan 2004 | INR | 25.7 | 25.7 | 24 | 24.9 | 2.49 | +0.9 (+3.75%) | 53,500 |
7 Jan 2004 | INR | 24.3 | 25.3 | 23.6 | 24 | 2.4 | -1.5 (-5.88%) | 23,790 |
6 Jan 2004 | INR | 25.1 | 26.1 | 24.9 | 25.5 | 2.55 | -0.2 (-0.78%) | 46,070 |
5 Jan 2004 | INR | 28 | 28 | 25.3 | 25.7 | 2.57 | -1.2 (-4.46%) | 48,646 |
2 Jan 2004 | INR | 27 | 27.4 | 26 | 26.9 | 2.69 | +0.8 (+3.07%) | 71,264 |
1 Jan 2004 | INR | 26.3 | 26.8 | 25.8 | 26.1 | 2.61 | 0.0 (0.0%) | 17,378 |
31 Dec 2003 | INR | 25.6 | 27 | 25.6 | 26.1 | 2.61 | -1.3 (-4.74%) | 45,748 |
30 Dec 2003 | INR | 28.9 | 29 | 26.9 | 27.4 | 2.74 | -0.5 (-1.79%) | 76,138 |
29 Dec 2003 | INR | 28.4 | 29.9 | 27.4 | 27.9 | 2.79 | +0.7 (+2.57%) | 141,768 |
26 Dec 2003 | INR | 26 | 27.7 | 26 | 27.2 | 2.72 | +2.1 (+8.37%) | 95,302 |
25 Dec 2003 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 2.51 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 24.2 | 26 | 24.2 | 25.1 | 2.51 | +0.3 (+1.21%) | 47,582 |
23 Dec 2003 | INR | 25.3 | 25.5 | 24.2 | 24.8 | 2.48 | -0.8 (-3.13%) | 44,544 |
22 Dec 2003 | INR | 25.7 | 26.5 | 25.1 | 25.6 | 2.56 | 0.0 (0.0%) | 31,510 |
19 Dec 2003 | INR | 25.4 | 26.6 | 25.4 | 25.6 | 2.56 | -0.3 (-1.16%) | 40,020 |
18 Dec 2003 | INR | 26.9 | 27 | 25.8 | 25.9 | 2.59 | +0.1 (+0.39%) | 83,164 |
17 Dec 2003 | INR | 26.9 | 27.5 | 25.5 | 25.8 | 2.58 | -1.5 (-5.49%) | 31,630 |
16 Dec 2003 | INR | 26.8 | 27.8 | 26.2 | 27.3 | 2.73 | +0.4 (+1.49%) | 74,326 |
15 Dec 2003 | INR | 28.9 | 28.9 | 25.7 | 26.9 | 2.69 | +0.5 (+1.89%) | 97,122 |
12 Dec 2003 | INR | 24.2 | 26.4 | 24 | 26.4 | 2.64 | +2.4 (+10%) | 134,824 |
11 Dec 2003 | INR | 24.1 | 24.9 | 23.8 | 24 | 2.4 | -0.1 (-0.41%) | 21,582 |
10 Dec 2003 | INR | 25 | 25.3 | 24 | 24.1 | 2.41 | -0.2 (-0.82%) | 19,828 |
9 Dec 2003 | INR | 24.5 | 24.5 | 23.1 | 24.3 | 2.43 | +1.1 (+4.74%) | 16,710 |