Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | INR | 19.4 | 19.45 | 19.1 | 19.45 | 19.45 | +0.45 (+2.37%) | 3,840,067 |
24 Dec 2003 | INR | 18.9 | 19.2 | 18.75 | 19 | 19 | +0.1 (+0.53%) | 3,580,493 |
23 Dec 2003 | INR | 19.4 | 19.5 | 18.7 | 18.9 | 18.9 | -0.15 (-0.79%) | 7,743,968 |
22 Dec 2003 | INR | 17.9 | 19.15 | 17.7 | 19.05 | 19.05 | +1.25 (+7.02%) | 7,465,297 |
19 Dec 2003 | INR | 17.85 | 17.9 | 17.6 | 17.8 | 17.8 | +0.15 (+0.85%) | 1,943,930 |
18 Dec 2003 | INR | 17.85 | 17.95 | 17.6 | 17.65 | 17.65 | -0.2 (-1.12%) | 1,343,990 |
17 Dec 2003 | INR | 17.05 | 17.95 | 17.05 | 17.85 | 17.85 | -0.05 (-0.28%) | 1,798,745 |
16 Dec 2003 | INR | 17.9 | 17.9 | 17.7 | 17.9 | 17.9 | -0.05 (-0.28%) | 1,266,418 |
15 Dec 2003 | INR | 18 | 18.2 | 17.85 | 17.95 | 17.95 | +0.2 (+1.13%) | 1,521,786 |
12 Dec 2003 | INR | 17.75 | 18 | 17.7 | 17.75 | 17.75 | +0.15 (+0.85%) | 2,866,241 |
11 Dec 2003 | INR | 17.8 | 17.8 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 2,006,542 |
10 Dec 2003 | INR | 17.95 | 17.95 | 17.55 | 17.6 | 17.6 | -0.25 (-1.40%) | 1,531,444 |
9 Dec 2003 | INR | 17.8 | 18 | 17.6 | 17.85 | 17.85 | +0.2 (+1.13%) | 1,690,400 |
8 Dec 2003 | INR | 17.7 | 18.05 | 17.5 | 17.65 | 17.65 | -0.15 (-0.84%) | 1,812,828 |
5 Dec 2003 | INR | 18 | 18.25 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 2,574,455 |
4 Dec 2003 | INR | 17.55 | 18.35 | 17.5 | 17.8 | 17.8 | +0.2 (+1.14%) | 3,388,108 |
3 Dec 2003 | INR | 17.7 | 17.75 | 17.45 | 17.6 | 17.6 | +0.35 (+2.03%) | 2,514,251 |
2 Dec 2003 | INR | 17.5 | 17.55 | 17.2 | 17.25 | 17.25 | -0.2 (-1.15%) | 1,963,388 |
1 Dec 2003 | INR | 17.4 | 17.6 | 17.35 | 17.45 | 17.45 | +0.1 (+0.58%) | 1,629,373 |
28 Nov 2003 | INR | 17.5 | 17.6 | 17.3 | 17.35 | 17.35 | -0.1 (-0.57%) | 1,308,349 |
27 Nov 2003 | INR | 17.4 | 17.6 | 17.3 | 17.45 | 17.45 | +0.05 (+0.29%) | 1,317,267 |
25 Nov 2003 | INR | 17.5 | 17.65 | 17.35 | 17.4 | 17.4 | +0.05 (+0.29%) | 1,313,107 |
24 Nov 2003 | INR | 17.4 | 17.45 | 17.2 | 17.35 | 17.35 | +0.15 (+0.87%) | 1,398,106 |
21 Nov 2003 | INR | 15.75 | 17.45 | 15.75 | 17.2 | 17.2 | -0.2 (-1.15%) | 1,785,724 |
20 Nov 2003 | INR | 17.55 | 17.65 | 17.35 | 17.4 | 17.4 | -0.2 (-1.14%) | 1,140,882 |
19 Nov 2003 | INR | 17.6 | 17.8 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 1,530,779 |
18 Nov 2003 | INR | 18.2 | 18.2 | 17.4 | 17.6 | 17.6 | -0.2 (-1.12%) | 2,486,799 |
17 Nov 2003 | INR | 18 | 18.1 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 1,258,302 |
14 Nov 2003 | INR | 18.25 | 18.35 | 17.8 | 17.9 | 17.9 | -0.55 (-2.98%) | 2,396,364 |
13 Nov 2003 | INR | 18.7 | 18.7 | 18.25 | 18.45 | 18.45 | 0.0 (0.0%) | 1,382,656 |