Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | INR | 10.5 | 11 | 10.2 | 10.66 | 5.33 | +0.04 (+0.38%) | 37,400 |
8 Jan 2004 | INR | 10.25 | 10.8 | 10.2 | 10.62 | 5.31 | +0.62 (+6.20%) | 35,600 |
7 Jan 2004 | INR | 10.75 | 10.75 | 9.85 | 10 | 5 | -1 (-9.09%) | 35,700 |
6 Jan 2004 | INR | 11.65 | 11.65 | 11 | 11 | 5.5 | -0.81 (-6.86%) | 21,900 |
5 Jan 2004 | INR | 11 | 12 | 11 | 11.81 | 5.905 | -0.54 (-4.37%) | 8,800 |
2 Jan 2004 | INR | 12.43 | 12.9 | 12 | 12.35 | 6.175 | +0.74 (+6.37%) | 50,900 |
1 Jan 2004 | INR | 12.49 | 13 | 11.5 | 11.61 | 5.805 | -0.04 (-0.34%) | 45,200 |
31 Dec 2003 | INR | 12 | 12.15 | 11.3 | 11.65 | 5.825 | -0.33 (-2.75%) | 47,700 |
30 Dec 2003 | INR | 12.95 | 12.95 | 11.55 | 11.98 | 5.99 | -0.33 (-2.68%) | 103,792 |
29 Dec 2003 | INR | 11.5 | 12.88 | 11.5 | 12.31 | 6.155 | +0.98 (+8.65%) | 206,006 |
26 Dec 2003 | INR | 11.5 | 11.6 | 11.3 | 11.33 | 5.665 | 0.0 (0.0%) | 57,400 |
25 Dec 2003 | INR | 0 | 0 | 0 | 11.33 | 5.665 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 11.5 | 11.5 | 11 | 11.33 | 5.665 | +0.33 (+3%) | 50,614 |
23 Dec 2003 | INR | 11.6 | 11.6 | 10.85 | 11 | 5.5 | -0.59 (-5.09%) | 96,400 |
22 Dec 2003 | INR | 11.58 | 11.6 | 11.25 | 11.59 | 5.795 | +0.34 (+3.02%) | 58,650 |
19 Dec 2003 | INR | 11.55 | 11.6 | 10.9 | 11.25 | 5.625 | +0.25 (+2.27%) | 39,400 |
18 Dec 2003 | INR | 10.55 | 11.5 | 10.55 | 11 | 5.5 | +0.21 (+1.95%) | 20,602 |
17 Dec 2003 | INR | 10.55 | 10.9 | 10.55 | 10.79 | 5.395 | +0.04 (+0.37%) | 14,980 |
16 Dec 2003 | INR | 10.25 | 11.25 | 10.11 | 10.75 | 5.375 | -0.84 (-7.25%) | 3,200 |
15 Dec 2003 | INR | 11.75 | 11.75 | 11.1 | 11.59 | 5.795 | +0.7 (+6.43%) | 36,052 |
12 Dec 2003 | INR | 11.74 | 12.2 | 10.81 | 10.89 | 5.445 | -0.51 (-4.47%) | 42,400 |
11 Dec 2003 | INR | 12.5 | 12.5 | 11 | 11.4 | 5.7 | -0.01 (-0.09%) | 49,600 |
10 Dec 2003 | INR | 12.75 | 13.4 | 11.15 | 11.41 | 5.705 | -1.23 (-9.73%) | 72,830 |
9 Dec 2003 | INR | 11.25 | 12.87 | 11.25 | 12.64 | 6.32 | +1.9 (+17.69%) | 86,160 |
8 Dec 2003 | INR | 10.05 | 11.25 | 10.05 | 10.74 | 5.37 | +0.59 (+5.81%) | 66,710 |
5 Dec 2003 | INR | 9.76 | 10.4 | 9.76 | 10.15 | 5.075 | +0.65 (+6.84%) | 53,480 |
4 Dec 2003 | INR | 9.55 | 9.85 | 9.5 | 9.5 | 4.75 | 0.0 (0.0%) | 23,800 |
3 Dec 2003 | INR | 9.31 | 9.8 | 9.3 | 9.5 | 4.75 | +0.23 (+2.48%) | 34,760 |
2 Dec 2003 | INR | 9.75 | 9.99 | 9.25 | 9.27 | 4.635 | -0.22 (-2.32%) | 43,800 |
1 Dec 2003 | INR | 9.4 | 10.1 | 9.35 | 9.49 | 4.745 | +0.1 (+1.06%) | 42,200 |