Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | INR | 21.8 | 21.8 | 20.25 | 20.45 | 20.45 | -0.15 (-0.73%) | 15,695 |
15 Dec 2003 | INR | 21 | 21.45 | 20 | 20.6 | 20.6 | +0.6 (+3%) | 36,400 |
12 Dec 2003 | INR | 21.2 | 21.25 | 19.1 | 20 | 20 | -0.25 (-1.23%) | 16,550 |
11 Dec 2003 | INR | 20.1 | 21.5 | 19.55 | 20.25 | 20.25 | -0.55 (-2.64%) | 26,750 |
10 Dec 2003 | INR | 21.25 | 21.75 | 20.1 | 20.8 | 20.8 | +1 (+5.05%) | 39,448 |
9 Dec 2003 | INR | 18.5 | 19.8 | 18.5 | 19.8 | 19.8 | +1.8 (+10%) | 28,190 |
8 Dec 2003 | INR | 17.6 | 18.75 | 17.6 | 18 | 18 | +0.5 (+2.86%) | 14,290 |
5 Dec 2003 | INR | 18.9 | 18.9 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 22,510 |
4 Dec 2003 | INR | 18 | 18.85 | 18 | 18 | 18 | -0.45 (-2.44%) | 27,450 |
3 Dec 2003 | INR | 19 | 19.45 | 17.55 | 18.45 | 18.45 | -0.05 (-0.27%) | 36,610 |
2 Dec 2003 | INR | 19.8 | 19.8 | 17.45 | 18.5 | 18.5 | +0.45 (+2.49%) | 41,098 |
1 Dec 2003 | INR | 16.5 | 18.05 | 16.5 | 18.05 | 18.05 | +1.61 (+9.79%) | 25,750 |
28 Nov 2003 | INR | 16.19 | 16.49 | 15.92 | 16.44 | 16.44 | +0.76 (+4.85%) | 33,150 |
27 Nov 2003 | INR | 15.88 | 16.15 | 15 | 15.68 | 15.68 | +0.68 (+4.53%) | 21,291 |
26 Nov 2003 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
25 Nov 2003 | INR | 14 | 15.25 | 14 | 15 | 15 | +0.97 (+6.91%) | 33,199 |
24 Nov 2003 | INR | 13.95 | 14.1 | 13.5 | 14.03 | 14.03 | +0.84 (+6.37%) | 18,057 |
21 Nov 2003 | INR | 13.75 | 14.2 | 12.85 | 13.19 | 13.19 | -0.44 (-3.23%) | 9,300 |
20 Nov 2003 | INR | 14.2 | 14.2 | 13.5 | 13.63 | 13.63 | +0.27 (+2.02%) | 17,681 |
19 Nov 2003 | INR | 13.4 | 13.95 | 13 | 13.36 | 13.36 | -0.2 (-1.47%) | 21,350 |
18 Nov 2003 | INR | 13.43 | 14 | 13.11 | 13.56 | 13.56 | +0.77 (+6.02%) | 27,895 |
17 Nov 2003 | INR | 13.35 | 13.35 | 12.5 | 12.79 | 12.79 | +0.79 (+6.58%) | 20,000 |
14 Nov 2003 | INR | 13.49 | 13.9 | 12 | 12 | 12 | -0.83 (-6.47%) | 14,805 |
13 Nov 2003 | INR | 12.4 | 13.3 | 12.4 | 12.83 | 12.83 | +0.05 (+0.39%) | 11,043 |
12 Nov 2003 | INR | 12 | 12.9 | 11.75 | 12.78 | 12.78 | +0.88 (+7.39%) | 44,076 |
11 Nov 2003 | INR | 12.05 | 12.15 | 11.2 | 11.9 | 11.9 | -0.35 (-2.86%) | 34,050 |
10 Nov 2003 | INR | 11.5 | 12.25 | 11 | 12.25 | 12.25 | +0.75 (+6.52%) | 14,625 |
7 Nov 2003 | INR | 10.5 | 12 | 10.5 | 11.5 | 11.5 | +0.54 (+4.93%) | 27,855 |
6 Nov 2003 | INR | 10 | 11.37 | 10 | 10.96 | 10.96 | +0.57 (+5.49%) | 26,301 |
5 Nov 2003 | INR | 10.1 | 10.39 | 8.64 | 10.39 | 10.39 | +0.94 (+9.95%) | 26,505 |