Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | INR | 7.11 | 7.8 | 7.11 | 7.5 | 7.5 | -0.25 (-3.23%) | 1,600 |
15 Jan 2004 | INR | 7.3 | 8.1 | 7.3 | 7.75 | 7.75 | -0.35 (-4.32%) | 3,400 |
14 Jan 2004 | INR | 7.5 | 8.43 | 7.5 | 8.1 | 8.1 | +0.35 (+4.52%) | 3,500 |
13 Jan 2004 | INR | 7.5 | 8 | 7.5 | 7.75 | 7.75 | -0.15 (-1.90%) | 3,250 |
12 Jan 2004 | INR | 7.77 | 8.7 | 7.77 | 7.9 | 7.9 | -0.4 (-4.82%) | 6,101 |
9 Jan 2004 | INR | 8.9 | 9.1 | 8.2 | 8.3 | 8.3 | -0.8 (-8.79%) | 14,160 |
8 Jan 2004 | INR | 8.5 | 9.15 | 8.5 | 9.1 | 9.1 | +0.67 (+7.95%) | 6,950 |
7 Jan 2004 | INR | 9 | 9 | 8.16 | 8.43 | 8.43 | -0.57 (-6.33%) | 8,900 |
6 Jan 2004 | INR | 9 | 10 | 9 | 9 | 9 | -0.6 (-6.25%) | 12,460 |
5 Jan 2004 | INR | 9.7 | 9.9 | 9.1 | 9.6 | 9.6 | +0.6 (+6.67%) | 19,711 |
2 Jan 2004 | INR | 8.76 | 9.6 | 8.75 | 9 | 9 | -0.04 (-0.44%) | 11,250 |
1 Jan 2004 | INR | 8.65 | 9.5 | 8.2 | 9.04 | 9.04 | +0.04 (+0.44%) | 5,930 |
31 Dec 2003 | INR | 9.7 | 9.7 | 8.75 | 9 | 9 | -0.38 (-4.05%) | 8,199 |
30 Dec 2003 | INR | 12 | 12 | 9 | 9.38 | 9.38 | -1.62 (-14.73%) | 15,210 |
29 Dec 2003 | INR | 10.85 | 11.2 | 9.95 | 11 | 11 | +1.6 (+17.02%) | 26,901 |
26 Dec 2003 | INR | 8.5 | 9.58 | 8.25 | 9.4 | 9.4 | +1.41 (+17.65%) | 17,765 |
25 Dec 2003 | INR | 0 | 0 | 0 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 8 | 8 | 7.3 | 7.99 | 7.99 | +0.89 (+12.54%) | 10,150 |
23 Dec 2003 | INR | 7.6 | 7.95 | 7.1 | 7.1 | 7.1 | -0.85 (-10.69%) | 5,200 |
22 Dec 2003 | INR | 7.5 | 8.25 | 7.5 | 7.95 | 7.95 | +0.7 (+9.66%) | 9,050 |
19 Dec 2003 | INR | 7.7 | 7.9 | 7 | 7.25 | 7.25 | -0.26 (-3.46%) | 10,400 |
18 Dec 2003 | INR | 6.75 | 8.19 | 6.75 | 7.51 | 7.51 | +0.01 (+0.13%) | 5,450 |
17 Dec 2003 | INR | 6.9 | 7.7 | 6.9 | 7.5 | 7.5 | +0.45 (+6.38%) | 4,150 |
16 Dec 2003 | INR | 6.7 | 7.6 | 6.7 | 7.05 | 7.05 | -0.28 (-3.82%) | 5,400 |
15 Dec 2003 | INR | 8.2 | 8.2 | 7.2 | 7.33 | 7.33 | +0.03 (+0.41%) | 5,300 |
12 Dec 2003 | INR | 7 | 7.4 | 6.75 | 7.3 | 7.3 | -0.13 (-1.75%) | 5,700 |
11 Dec 2003 | INR | 7.8 | 7.8 | 7 | 7.43 | 7.43 | +0.08 (+1.09%) | 6,765 |
10 Dec 2003 | INR | 6.65 | 8 | 6.65 | 7.35 | 7.35 | -0.65 (-8.13%) | 1,640 |
9 Dec 2003 | INR | 6.5 | 8 | 6.5 | 8 | 8 | +1.2 (+17.65%) | 9,850 |
8 Dec 2003 | INR | 7 | 7.01 | 6.8 | 6.8 | 6.8 | +0.3 (+4.62%) | 2,565 |