Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | INR | 21.3 | 22.3 | 20.5 | 21.5 | 21.5 | +0.5 (+2.38%) | 645,981 |
23 Dec 2003 | INR | 21.3 | 22 | 20.8 | 21 | 21 | -0.3 (-1.41%) | 279,050 |
22 Dec 2003 | INR | 21.4 | 22.15 | 21 | 21.3 | 21.3 | +0.25 (+1.19%) | 678,058 |
19 Dec 2003 | INR | 20.4 | 21.7 | 19.7 | 21.05 | 21.05 | +0.95 (+4.73%) | 649,096 |
18 Dec 2003 | INR | 19.6 | 20.55 | 19.1 | 20.1 | 20.1 | +0.5 (+2.55%) | 247,679 |
17 Dec 2003 | INR | 20 | 20.45 | 19.4 | 19.6 | 19.6 | -0.35 (-1.75%) | 199,974 |
16 Dec 2003 | INR | 20.4 | 20.75 | 19.7 | 19.95 | 19.95 | -0.9 (-4.32%) | 175,498 |
15 Dec 2003 | INR | 21.4 | 21.75 | 20.75 | 20.85 | 20.85 | -0.15 (-0.71%) | 254,602 |
12 Dec 2003 | INR | 22.8 | 22.8 | 20.75 | 21 | 21 | -0.35 (-1.64%) | 570,762 |
11 Dec 2003 | INR | 19.8 | 21.35 | 19.6 | 21.35 | 21.35 | +2 (+10.34%) | 753,284 |
10 Dec 2003 | INR | 19.95 | 20 | 19.3 | 19.35 | 19.35 | -0.4 (-2.03%) | 178,040 |
9 Dec 2003 | INR | 20.4 | 20.6 | 19.5 | 19.75 | 19.75 | +0.25 (+1.28%) | 233,854 |
8 Dec 2003 | INR | 19.35 | 20.4 | 19.3 | 19.5 | 19.5 | +0.35 (+1.83%) | 256,044 |
5 Dec 2003 | INR | 19.45 | 20 | 19 | 19.15 | 19.15 | +0.4 (+2.13%) | 454,971 |
4 Dec 2003 | INR | 18.5 | 19.2 | 18.2 | 18.75 | 18.75 | +0.7 (+3.88%) | 307,946 |
3 Dec 2003 | INR | 19.25 | 19.25 | 17.9 | 18.05 | 18.05 | -0.25 (-1.37%) | 193,219 |
2 Dec 2003 | INR | 19.25 | 19.25 | 18 | 18.3 | 18.3 | -0.35 (-1.88%) | 146,706 |
1 Dec 2003 | INR | 19.15 | 19.4 | 18.5 | 18.65 | 18.65 | -0.35 (-1.84%) | 117,846 |
28 Nov 2003 | INR | 19.3 | 19.6 | 18.9 | 19 | 19 | 0.0 (0.0%) | 96,352 |
27 Nov 2003 | INR | 18.75 | 19.25 | 18.75 | 19 | 19 | +0.6 (+3.26%) | 84,378 |
25 Nov 2003 | INR | 19 | 19 | 18.4 | 18.4 | 18.4 | -0.35 (-1.87%) | 69,626 |
24 Nov 2003 | INR | 18.95 | 19.2 | 18.6 | 18.75 | 18.75 | +0.2 (+1.08%) | 26,760 |
21 Nov 2003 | INR | 18.5 | 18.95 | 18.35 | 18.55 | 18.55 | -0.25 (-1.33%) | 41,182 |
20 Nov 2003 | INR | 19.3 | 19.75 | 18.5 | 18.8 | 18.8 | -0.7 (-3.59%) | 71,728 |
19 Nov 2003 | INR | 19.8 | 20.4 | 19.4 | 19.5 | 19.5 | -0.6 (-2.99%) | 41,263 |
18 Nov 2003 | INR | 20 | 20.9 | 20 | 20.1 | 20.1 | +0.4 (+2.03%) | 87,916 |
17 Nov 2003 | INR | 19 | 20 | 18.5 | 19.7 | 19.7 | +1.2 (+6.49%) | 100,752 |
14 Nov 2003 | INR | 19.1 | 19.1 | 18.5 | 18.5 | 18.5 | -1.25 (-6.33%) | 72,685 |
13 Nov 2003 | INR | 20.5 | 20.6 | 19.25 | 19.75 | 19.75 | -0.5 (-2.47%) | 50,465 |
12 Nov 2003 | INR | 21 | 21.45 | 20 | 20.25 | 20.25 | -0.7 (-3.34%) | 81,914 |