Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | INR | 20.85 | 21.75 | 19 | 19.35 | 19.35 | -1.75 (-8.29%) | 37,323 |
14 Jan 2004 | INR | 21.65 | 22 | 20.4 | 21.1 | 21.1 | +0.25 (+1.20%) | 40,642 |
13 Jan 2004 | INR | 22.25 | 22.25 | 20.1 | 20.85 | 20.85 | +0.65 (+3.22%) | 160,740 |
12 Jan 2004 | INR | 18.35 | 20.2 | 18.35 | 20.2 | 20.2 | +1.85 (+10.08%) | 47,388 |
9 Jan 2004 | INR | 18 | 18.35 | 18 | 18.35 | 18.35 | +1.7 (+10.21%) | 27,625 |
8 Jan 2004 | INR | 15.1 | 16.65 | 15.1 | 16.65 | 16.65 | +1.55 (+10.26%) | 10,970 |
7 Jan 2004 | INR | 16 | 16.5 | 15.05 | 15.1 | 15.1 | -1.35 (-8.21%) | 7,095 |
6 Jan 2004 | INR | 19.45 | 19.45 | 16.15 | 16.45 | 16.45 | -1.4 (-7.84%) | 23,865 |
5 Jan 2004 | INR | 17.75 | 17.85 | 17 | 17.85 | 17.85 | +1.65 (+10.19%) | 55,631 |
2 Jan 2004 | INR | 15.5 | 16.2 | 15.5 | 16.2 | 16.2 | +1.5 (+10.20%) | 9,330 |
1 Jan 2004 | INR | 13.7 | 14.7 | 13.7 | 14.7 | 14.7 | +1.35 (+10.11%) | 11,850 |
31 Dec 2003 | INR | 13.3 | 13.7 | 12.9 | 13.35 | 13.35 | +0.2 (+1.52%) | 4,919 |
30 Dec 2003 | INR | 14.5 | 14.8 | 13 | 13.15 | 13.15 | -0.75 (-5.40%) | 6,405 |
29 Dec 2003 | INR | 15.5 | 15.5 | 13.7 | 13.9 | 13.9 | -0.75 (-5.12%) | 1,523 |
26 Dec 2003 | INR | 14.9 | 14.95 | 14 | 14.65 | 14.65 | +0.75 (+5.40%) | 7,194 |
25 Dec 2003 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 13 | 13.9 | 13 | 13.9 | 13.9 | +1.3 (+10.32%) | 9,381 |
23 Dec 2003 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | -0.7 (-5.26%) | 72 |
22 Dec 2003 | INR | 13 | 14.25 | 13 | 13.3 | 13.3 | -0.15 (-1.12%) | 3,561 |
19 Dec 2003 | INR | 13.3 | 13.8 | 13.1 | 13.45 | 13.45 | +0.25 (+1.89%) | 4,400 |
18 Dec 2003 | INR | 13.35 | 13.4 | 13.1 | 13.2 | 13.2 | +0.1 (+0.76%) | 724 |
17 Dec 2003 | INR | 13.7 | 13.7 | 13 | 13.1 | 13.1 | -0.6 (-4.38%) | 1,700 |
16 Dec 2003 | INR | 13.5 | 14.7 | 13.5 | 13.7 | 13.7 | +0.2 (+1.48%) | 22,329 |
15 Dec 2003 | INR | 12.5 | 13.5 | 12.5 | 13.5 | 13.5 | +1.05 (+8.43%) | 2,699 |
12 Dec 2003 | INR | 12.15 | 12.6 | 12.15 | 12.45 | 12.45 | -0.05 (-0.40%) | 2,071 |
11 Dec 2003 | INR | 12.15 | 12.5 | 12.15 | 12.5 | 12.5 | -0.35 (-2.72%) | 2,200 |
10 Dec 2003 | INR | 11.8 | 13.15 | 11.8 | 12.85 | 12.85 | +0.6 (+4.90%) | 1,400 |
9 Dec 2003 | INR | 12.3 | 12.3 | 12.25 | 12.25 | 12.25 | -0.1 (-0.81%) | 600 |
8 Dec 2003 | INR | 12.9 | 13.4 | 12.25 | 12.35 | 12.35 | +0.15 (+1.23%) | 6,000 |
5 Dec 2003 | INR | 12.5 | 13.3 | 12.2 | 12.2 | 12.2 | -0.25 (-2.01%) | 3,300 |