Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | INR | 20.5 | 21 | 19.2 | 19.3 | 1.93 | -0.9 (-4.46%) | 1,832,980 |
15 Jan 2004 | INR | 19.5 | 20.2 | 19 | 20.2 | 2.02 | +1 (+5.21%) | 1,562,610 |
14 Jan 2004 | INR | 19.9 | 19.9 | 19.1 | 19.2 | 1.92 | -1 (-4.95%) | 2,350,450 |
13 Jan 2004 | INR | 21 | 21 | 20.2 | 20.2 | 2.02 | -1 (-4.72%) | 873,540 |
12 Jan 2004 | INR | 22.5 | 22.5 | 21.2 | 21.2 | 2.12 | -1.1 (-4.93%) | 1,306,180 |
9 Jan 2004 | INR | 22.8 | 23.3 | 22.2 | 22.3 | 2.23 | -0.5 (-2.19%) | 1,919,890 |
8 Jan 2004 | INR | 23.8 | 23.8 | 22.6 | 22.8 | 2.28 | +0.1 (+0.44%) | 1,592,340 |
7 Jan 2004 | INR | 23.9 | 23.9 | 22.5 | 22.7 | 2.27 | -0.3 (-1.30%) | 1,187,990 |
6 Jan 2004 | INR | 24.2 | 24.4 | 22.8 | 23 | 2.3 | -1 (-4.17%) | 1,594,610 |
5 Jan 2004 | INR | 23.6 | 24.7 | 23.5 | 24 | 2.4 | +0.4 (+1.69%) | 2,608,190 |
2 Jan 2004 | INR | 24.2 | 24.6 | 23.2 | 23.6 | 2.36 | +0.1 (+0.43%) | 4,132,020 |
1 Jan 2004 | INR | 21.4 | 23.5 | 21.3 | 23.5 | 2.35 | +1.2 (+5.38%) | 2,689,730 |
31 Dec 2003 | INR | 24.6 | 24.6 | 22.3 | 22.3 | 2.23 | -1.2 (-5.11%) | 3,057,220 |
30 Dec 2003 | INR | 25 | 25 | 23.5 | 23.5 | 2.35 | -1.1 (-4.47%) | 2,700,470 |
29 Dec 2003 | INR | 25.6 | 26.6 | 24.3 | 24.6 | 2.46 | -1 (-3.91%) | 3,694,980 |
26 Dec 2003 | INR | 25.3 | 26.8 | 25.3 | 25.6 | 2.56 | -0.8 (-3.03%) | 2,037,540 |
25 Dec 2003 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 2.64 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 27.4 | 27.4 | 26.1 | 26.4 | 2.64 | -0.7 (-2.58%) | 3,027,360 |
23 Dec 2003 | INR | 28.5 | 29.2 | 26.9 | 27.1 | 2.71 | -0.9 (-3.21%) | 2,653,650 |
22 Dec 2003 | INR | 29.2 | 29.5 | 27.8 | 28 | 2.8 | -0.8 (-2.78%) | 4,223,850 |
19 Dec 2003 | INR | 28.8 | 28.8 | 27.9 | 28.8 | 2.88 | +1.4 (+5.11%) | 6,865,380 |
18 Dec 2003 | INR | 27.3 | 27.4 | 26.2 | 27.4 | 2.74 | +1.3 (+4.98%) | 10,930,000 |
17 Dec 2003 | INR | 25.2 | 26.1 | 25 | 26.1 | 2.61 | +1.3 (+5.24%) | 2,554,620 |
16 Dec 2003 | INR | 27 | 27 | 24.5 | 24.8 | 2.48 | -1 (-3.88%) | 7,346,800 |
15 Dec 2003 | INR | 27.6 | 27.6 | 24.9 | 25.8 | 2.58 | -0.5 (-1.90%) | 18,890,490 |
12 Dec 2003 | INR | 26.3 | 26.3 | 26.3 | 26.3 | 2.63 | +1.3 (+5.20%) | 885,950 |
11 Dec 2003 | INR | 25 | 25 | 25 | 25 | 2.5 | +1.2 (+5.04%) | 1,462,800 |
10 Dec 2003 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 2.38 | +1.1 (+4.85%) | 680,030 |
9 Dec 2003 | INR | 22.7 | 22.7 | 21.6 | 22.7 | 2.27 | +1.2 (+5.58%) | 3,330,500 |
8 Dec 2003 | INR | 21.5 | 21.5 | 20 | 21.5 | 2.15 | +1 (+4.88%) | 4,936,550 |