Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | INR | 10.9 | 10.9 | 10.2 | 10.4 | 10.4 | +0.05 (+0.48%) | 441,600 |
15 Jan 2004 | INR | 10.7 | 10.85 | 10.25 | 10.35 | 10.35 | -0.35 (-3.27%) | 419,000 |
14 Jan 2004 | INR | 10.65 | 10.95 | 10.65 | 10.7 | 10.7 | -0.1 (-0.93%) | 278,500 |
13 Jan 2004 | INR | 10.7 | 11.15 | 10.65 | 10.8 | 10.8 | +0.2 (+1.89%) | 158,500 |
12 Jan 2004 | INR | 11.35 | 11.6 | 10.55 | 10.6 | 10.6 | -0.4 (-3.64%) | 175,800 |
9 Jan 2004 | INR | 10.1 | 11.4 | 10.1 | 11 | 11 | -0.1 (-0.90%) | 172,300 |
8 Jan 2004 | INR | 10.9 | 12.2 | 10.9 | 11.1 | 11.1 | +0.65 (+6.22%) | 383,500 |
7 Jan 2004 | INR | 10.75 | 10.75 | 10.3 | 10.45 | 10.45 | -0.25 (-2.34%) | 180,800 |
6 Jan 2004 | INR | 11.9 | 11.9 | 10.5 | 10.7 | 10.7 | -0.85 (-7.36%) | 303,600 |
5 Jan 2004 | INR | 12.1 | 12.2 | 11.4 | 11.55 | 11.55 | -0.1 (-0.86%) | 570,000 |
2 Jan 2004 | INR | 11.9 | 12.5 | 11.4 | 11.65 | 11.65 | +0.25 (+2.19%) | 1,210,300 |
1 Jan 2004 | INR | 10.75 | 11.8 | 10.6 | 11.4 | 11.4 | +0.8 (+7.55%) | 1,472,300 |
31 Dec 2003 | INR | 10.7 | 10.75 | 10.3 | 10.6 | 10.6 | +0.1 (+0.95%) | 647,600 |
30 Dec 2003 | INR | 10.4 | 11.4 | 10.1 | 10.5 | 10.5 | +0.2 (+1.94%) | 766,000 |
29 Dec 2003 | INR | 10.1 | 10.3 | 10.1 | 10.3 | 10.3 | +0.1 (+0.98%) | 133,900 |
26 Dec 2003 | INR | 10.2 | 10.3 | 10 | 10.2 | 10.2 | +0.15 (+1.49%) | 129,500 |
25 Dec 2003 | INR | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 10.25 | 10.3 | 9.95 | 10.05 | 10.05 | -0.15 (-1.47%) | 75,800 |
23 Dec 2003 | INR | 11.6 | 11.6 | 10.1 | 10.2 | 10.2 | -0.2 (-1.92%) | 56,700 |
22 Dec 2003 | INR | 10.25 | 10.45 | 10.25 | 10.4 | 10.4 | +0.25 (+2.46%) | 182,800 |
19 Dec 2003 | INR | 10.15 | 10.5 | 10.1 | 10.15 | 10.15 | -0.15 (-1.46%) | 70,000 |
18 Dec 2003 | INR | 10.4 | 10.5 | 10.15 | 10.3 | 10.3 | +0.25 (+2.49%) | 147,900 |
17 Dec 2003 | INR | 10.1 | 10.4 | 10 | 10.05 | 10.05 | -0.1 (-0.99%) | 88,300 |
16 Dec 2003 | INR | 10.45 | 10.5 | 10.05 | 10.15 | 10.15 | -0.2 (-1.93%) | 66,500 |
15 Dec 2003 | INR | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | +0.15 (+1.47%) | 81,700 |
12 Dec 2003 | INR | 10.3 | 10.85 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 187,200 |
11 Dec 2003 | INR | 10.3 | 10.5 | 10.1 | 10.2 | 10.2 | -0.15 (-1.45%) | 77,000 |
10 Dec 2003 | INR | 10.7 | 11 | 10.2 | 10.35 | 10.35 | -0.45 (-4.17%) | 176,000 |
9 Dec 2003 | INR | 10 | 11.95 | 9.95 | 10.8 | 10.8 | +0.85 (+8.54%) | 540,700 |
8 Dec 2003 | INR | 10.2 | 10.2 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 46,900 |