Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | INR | 6.9 | 6.95 | 6.71 | 6.75 | 6.75 | -0.21 (-3.02%) | 99,345 |
10 Mar 2004 | INR | 6.7 | 7.05 | 6.6 | 6.96 | 6.96 | +0.14 (+2.05%) | 107,204 |
9 Mar 2004 | INR | 7.02 | 7.09 | 6.75 | 6.82 | 6.82 | -0.21 (-2.99%) | 55,871 |
8 Mar 2004 | INR | 7.01 | 7.32 | 7 | 7.03 | 7.03 | +0.01 (+0.14%) | 85,415 |
5 Mar 2004 | INR | 7.38 | 7.4 | 6.95 | 7.02 | 7.02 | -0.16 (-2.23%) | 63,792 |
4 Mar 2004 | INR | 7.31 | 7.34 | 7.06 | 7.18 | 7.18 | +0.07 (+0.98%) | 73,892 |
3 Mar 2004 | INR | 7.35 | 7.5 | 7.1 | 7.11 | 7.11 | +0.01 (+0.14%) | 100,279 |
2 Mar 2004 | INR | 0 | 0 | 0 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 7.5 | 7.5 | 7.05 | 7.1 | 7.1 | -0.26 (-3.53%) | 70,795 |
27 Feb 2004 | INR | 7.51 | 7.59 | 7.3 | 7.36 | 7.36 | -0.14 (-1.87%) | 61,237 |
26 Feb 2004 | INR | 7.75 | 7.8 | 7.5 | 7.5 | 7.5 | -0.02 (-0.27%) | 72,064 |
25 Feb 2004 | INR | 7.75 | 7.75 | 7.51 | 7.52 | 7.52 | -0.23 (-2.97%) | 39,795 |
24 Feb 2004 | INR | 7.5 | 7.75 | 7.5 | 7.75 | 7.75 | +0.24 (+3.20%) | 26,012 |
23 Feb 2004 | INR | 8.01 | 8.04 | 7.5 | 7.51 | 7.51 | -0.45 (-5.65%) | 125,081 |
20 Feb 2004 | INR | 8 | 8.14 | 7.75 | 7.96 | 7.96 | +0.06 (+0.76%) | 54,447 |
19 Feb 2004 | INR | 8.3 | 8.38 | 7.81 | 7.9 | 7.9 | -0.34 (-4.13%) | 51,588 |
18 Feb 2004 | INR | 8.35 | 8.7 | 8.05 | 8.24 | 8.24 | -0.3 (-3.51%) | 112,567 |
17 Feb 2004 | INR | 8.7 | 8.8 | 8.5 | 8.54 | 8.54 | -0.3 (-3.39%) | 56,867 |
16 Feb 2004 | INR | 8.88 | 9 | 8.6 | 8.84 | 8.84 | +0.17 (+1.96%) | 119,056 |
13 Feb 2004 | INR | 8.25 | 8.89 | 8.21 | 8.67 | 8.67 | +0.37 (+4.46%) | 102,785 |
12 Feb 2004 | INR | 7.8 | 8.4 | 7.8 | 8.3 | 8.3 | +0.47 (+6.00%) | 171,015 |
11 Feb 2004 | INR | 8.15 | 8.2 | 7.6 | 7.83 | 7.83 | -0.31 (-3.81%) | 75,983 |
10 Feb 2004 | INR | 8.25 | 8.3 | 8.08 | 8.14 | 8.14 | +0.01 (+0.12%) | 72,364 |
9 Feb 2004 | INR | 7.95 | 8.25 | 7.92 | 8.13 | 8.13 | +0.13 (+1.63%) | 103,741 |
6 Feb 2004 | INR | 8.3 | 8.3 | 7.81 | 8 | 8 | -0.08 (-0.99%) | 77,580 |
5 Feb 2004 | INR | 8.7 | 8.7 | 7.6 | 8.08 | 8.08 | +0.1 (+1.25%) | 167,160 |
4 Feb 2004 | INR | 8.49 | 8.49 | 7.61 | 7.98 | 7.98 | -0.1 (-1.24%) | 108,632 |
3 Feb 2004 | INR | 9.2 | 9.3 | 8.05 | 8.08 | 8.08 | -0.85 (-9.52%) | 125,789 |
2 Feb 2004 | INR | 0 | 0 | 0 | 8.93 | 8.93 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 9.2 | 9.25 | 8.71 | 8.93 | 8.93 | +0.07 (+0.79%) | 93,661 |