Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2004 | INR | 7 | 7.7 | 6.5 | 7.65 | 7.65 | +0.49 (+6.84%) | 805 |
22 Jan 2004 | INR | 7.16 | 7.9 | 7.16 | 7.16 | 7.16 | -0.79 (-9.94%) | 800 |
21 Jan 2004 | INR | 7.25 | 7.95 | 7.25 | 7.95 | 7.95 | +0.7 (+9.66%) | 100 |
20 Jan 2004 | INR | 6.55 | 7.25 | 6.55 | 7.25 | 7.25 | +0.15 (+2.11%) | 1,160 |
19 Jan 2004 | INR | 6.2 | 7.2 | 6.2 | 7.1 | 7.1 | +0.3 (+4.41%) | 2,385 |
16 Jan 2004 | INR | 7.9 | 7.9 | 6.8 | 6.8 | 6.8 | -0.75 (-9.93%) | 3,825 |
15 Jan 2004 | INR | 7.25 | 7.8 | 6.55 | 7.55 | 7.55 | +0.3 (+4.14%) | 655 |
14 Jan 2004 | INR | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | -0.2 (-2.68%) | 311 |
13 Jan 2004 | INR | 7.5 | 7.5 | 6.39 | 7.45 | 7.45 | +0.36 (+5.08%) | 700 |
12 Jan 2004 | INR | 8.2 | 8.2 | 7.07 | 7.09 | 7.09 | -0.76 (-9.68%) | 3,505 |
9 Jan 2004 | INR | 7.9 | 7.9 | 7.01 | 7.85 | 7.85 | +0.65 (+9.03%) | 850 |
8 Jan 2004 | INR | 8 | 8 | 7.2 | 7.2 | 7.2 | -0.19 (-2.57%) | 350 |
7 Jan 2004 | INR | 8.5 | 8.5 | 7.03 | 7.39 | 7.39 | -0.42 (-5.38%) | 6,765 |
6 Jan 2004 | INR | 7.21 | 8.1 | 7.21 | 7.81 | 7.81 | -0.19 (-2.38%) | 3,940 |
5 Jan 2004 | INR | 8.5 | 8.58 | 7.9 | 8 | 8 | -0.65 (-7.51%) | 2,765 |
2 Jan 2004 | INR | 8 | 9.11 | 8 | 8.65 | 8.65 | +0.35 (+4.22%) | 8,181 |
1 Jan 2004 | INR | 8.5 | 8.6 | 8.2 | 8.3 | 8.3 | -0.3 (-3.49%) | 940 |
31 Dec 2003 | INR | 8.34 | 9.49 | 8.32 | 8.6 | 8.6 | -0.64 (-6.93%) | 5,625 |
30 Dec 2003 | INR | 9.2 | 9.24 | 9.2 | 9.24 | 9.24 | +0.84 (+10%) | 5,895 |
29 Dec 2003 | INR | 8.1 | 8.44 | 7.25 | 8.4 | 8.4 | +0.72 (+9.38%) | 7,575 |
26 Dec 2003 | INR | 8 | 8.45 | 7.56 | 7.68 | 7.68 | -0.22 (-2.78%) | 6,096 |
25 Dec 2003 | INR | 0 | 0 | 0 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 8.01 | 8.35 | 7.84 | 7.9 | 7.9 | -0.1 (-1.25%) | 1,610 |
23 Dec 2003 | INR | 7.91 | 8.25 | 7.8 | 8 | 8 | -0.6 (-6.98%) | 4,100 |
22 Dec 2003 | INR | 8.75 | 8.95 | 8.55 | 8.6 | 8.6 | -0.08 (-0.92%) | 2,175 |
19 Dec 2003 | INR | 7.5 | 8.68 | 7.5 | 8.68 | 8.68 | +0.68 (+8.50%) | 8,100 |
18 Dec 2003 | INR | 7.5 | 8.5 | 7.5 | 8 | 8 | +0.1 (+1.27%) | 7,500 |
17 Dec 2003 | INR | 7.37 | 8.4 | 7.37 | 7.9 | 7.9 | +0.14 (+1.80%) | 3,925 |
16 Dec 2003 | INR | 7.37 | 8 | 7.37 | 7.76 | 7.76 | -0.42 (-5.13%) | 2,200 |
15 Dec 2003 | INR | 9.34 | 9.34 | 7.85 | 8.18 | 8.18 | -0.36 (-4.22%) | 3,860 |