Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | INR | 10 | 11.85 | 10 | 11.85 | 11.7591 | +1.07 (+9.93%) | 2,525 |
7 Jan 2004 | INR | 10.5 | 11.35 | 10.22 | 10.78 | 10.6973 | -0.27 (-2.44%) | 11,000 |
6 Jan 2004 | INR | 12 | 12 | 10.8 | 11.05 | 10.9652 | -0.88 (-7.38%) | 33,500 |
5 Jan 2004 | INR | 11.5 | 12.25 | 11.5 | 11.93 | 11.8385 | -0.32 (-2.61%) | 13,000 |
2 Jan 2004 | INR | 12 | 12.35 | 11.75 | 12.25 | 12.156 | +0.3 (+2.51%) | 14,500 |
1 Jan 2004 | INR | 11.99 | 12.05 | 11.75 | 11.95 | 11.8583 | +0.2 (+1.70%) | 7,050 |
31 Dec 2003 | INR | 12 | 12.3 | 11.75 | 11.75 | 11.6599 | -0.7 (-5.62%) | 21,000 |
30 Dec 2003 | INR | 12.5 | 12.8 | 12 | 12.45 | 12.3545 | -0.12 (-0.95%) | 21,525 |
29 Dec 2003 | INR | 11.6 | 13 | 11.6 | 12.57 | 12.4736 | -0.11 (-0.87%) | 17,500 |
26 Dec 2003 | INR | 11 | 12.7 | 10.72 | 12.68 | 12.5827 | +0.78 (+6.55%) | 42,000 |
25 Dec 2003 | INR | 0 | 0 | 0 | 11.9 | 11.8087 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 10.5 | 11.9 | 10.5 | 11.9 | 11.8087 | +0.95 (+8.68%) | 9,000 |
23 Dec 2003 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 10.866 | +0.3 (+2.82%) | 3,500 |
22 Dec 2003 | INR | 11 | 11 | 10.63 | 10.65 | 10.5683 | -1.15 (-9.75%) | 4,000 |
19 Dec 2003 | INR | 12.25 | 12.25 | 10.85 | 11.8 | 11.7095 | -0.2 (-1.67%) | 8,500 |
18 Dec 2003 | INR | 12.2 | 12.2 | 10.5 | 12 | 11.908 | +0.5 (+4.35%) | 11,525 |
17 Dec 2003 | INR | 12.5 | 12.5 | 11.5 | 11.5 | 11.4118 | -1.05 (-8.37%) | 15,500 |
16 Dec 2003 | INR | 13.45 | 13.45 | 11.7 | 12.55 | 12.4537 | +0.6 (+5.02%) | 16,500 |
15 Dec 2003 | INR | 11.5 | 11.95 | 9.3 | 11.95 | 11.8583 | +1.95 (+19.50%) | 26,000 |
12 Dec 2003 | INR | 9 | 10 | 9 | 10 | 9.9233 | -1 (-9.09%) | 3,000 |
11 Dec 2003 | INR | 10.75 | 11 | 10.75 | 11 | 10.9156 | 0.0 (0.0%) | 10,000 |
10 Dec 2003 | INR | 10 | 11 | 9.25 | 11 | 10.9156 | -0.5 (-4.35%) | 11,500 |
9 Dec 2003 | INR | 10.5 | 11.5 | 10.5 | 11.5 | 11.4118 | +1.9 (+19.79%) | 19,250 |
8 Dec 2003 | INR | 10 | 10 | 9.6 | 9.6 | 9.5264 | +0.36 (+3.90%) | 2,000 |
5 Dec 2003 | INR | 8.5 | 9.24 | 8.5 | 9.24 | 9.1691 | +1.54 (+20%) | 21,500 |
4 Dec 2003 | INR | 7.3 | 8.6 | 7.3 | 7.7 | 7.6409 | +0.5 (+6.94%) | 20,500 |
3 Dec 2003 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.1448 | +1.2 (+20%) | 1,500 |
2 Dec 2003 | INR | 6.6 | 6.6 | 6 | 6 | 5.954 | +0.5 (+9.09%) | 16,500 |
1 Dec 2003 | INR | 0 | 0 | 0 | 5.5 | 5.4578 | 0.0 (0.0%) | 0 |
28 Nov 2003 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.4578 | -1.04 (-15.90%) | 2,500 |