Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | INR | 16 | 16 | 15.05 | 15.2 | 3.04 | -0.75 (-4.70%) | 2,703 |
9 Mar 2004 | INR | 17.35 | 17.35 | 15.65 | 15.95 | 3.19 | -0.45 (-2.74%) | 1,650 |
8 Mar 2004 | INR | 15.9 | 16.6 | 15.85 | 16.4 | 3.28 | +0.4 (+2.50%) | 603 |
5 Mar 2004 | INR | 16.3 | 16.8 | 16 | 16 | 3.2 | -0.45 (-2.74%) | 557 |
4 Mar 2004 | INR | 16.15 | 16.9 | 16 | 16.45 | 3.29 | +0.45 (+2.81%) | 1,107 |
3 Mar 2004 | INR | 16.25 | 17.35 | 16 | 16 | 3.2 | -1.05 (-6.16%) | 2,965 |
2 Mar 2004 | INR | 0 | 0 | 0 | 17.05 | 3.41 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 16.5 | 17.3 | 16 | 17.05 | 3.41 | +0.55 (+3.33%) | 4,996 |
27 Feb 2004 | INR | 16.3 | 17.5 | 16.25 | 16.5 | 3.3 | -1.25 (-7.04%) | 3,745 |
26 Feb 2004 | INR | 17.1 | 18.35 | 17.1 | 17.75 | 3.55 | +0.25 (+1.43%) | 582 |
25 Feb 2004 | INR | 17.6 | 18.2 | 17.45 | 17.5 | 3.5 | -0.55 (-3.05%) | 803 |
24 Feb 2004 | INR | 18.25 | 18.75 | 17.8 | 18.05 | 3.61 | -0.2 (-1.10%) | 1,827 |
23 Feb 2004 | INR | 18.1 | 18.95 | 18.05 | 18.25 | 3.65 | -0.3 (-1.62%) | 1,661 |
20 Feb 2004 | INR | 18.5 | 19.35 | 18.5 | 18.55 | 3.71 | -0.35 (-1.85%) | 1,119 |
19 Feb 2004 | INR | 18.5 | 19 | 18.5 | 18.9 | 3.78 | -0.35 (-1.82%) | 1,449 |
18 Feb 2004 | INR | 18.05 | 20 | 18.05 | 19.25 | 3.85 | +0.1 (+0.52%) | 1,208 |
17 Feb 2004 | INR | 19.5 | 20 | 18.75 | 19.15 | 3.83 | +0.4 (+2.13%) | 946 |
16 Feb 2004 | INR | 18.65 | 20 | 18.65 | 18.75 | 3.75 | -0.3 (-1.57%) | 1,536 |
13 Feb 2004 | INR | 19.6 | 19.75 | 18.55 | 19.05 | 3.81 | -0.3 (-1.55%) | 682 |
12 Feb 2004 | INR | 17.25 | 19.5 | 17.25 | 19.35 | 3.87 | -0.3 (-1.53%) | 1,748 |
11 Feb 2004 | INR | 18.75 | 19.7 | 17.4 | 19.65 | 3.93 | +0.7 (+3.69%) | 1,318 |
10 Feb 2004 | INR | 18 | 19 | 18 | 18.95 | 3.79 | +0.95 (+5.28%) | 1,975 |
9 Feb 2004 | INR | 17.45 | 19.4 | 17.45 | 18 | 3.6 | +0.25 (+1.41%) | 579 |
6 Feb 2004 | INR | 17.1 | 18 | 17.1 | 17.75 | 3.55 | -0.25 (-1.39%) | 2,168 |
5 Feb 2004 | INR | 19.75 | 19.95 | 17.5 | 18 | 3.6 | +0.9 (+5.26%) | 2,009 |
4 Feb 2004 | INR | 18.6 | 18.8 | 16 | 17.1 | 3.42 | -2.4 (-12.31%) | 4,119 |
3 Feb 2004 | INR | 21.45 | 21.5 | 18.8 | 19.5 | 3.9 | -0.65 (-3.23%) | 1,120 |
2 Feb 2004 | INR | 0 | 0 | 0 | 20.15 | 4.03 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 20.65 | 20.65 | 19.25 | 20.15 | 4.03 | -1.85 (-8.41%) | 2,927 |
29 Jan 2004 | INR | 20.35 | 22 | 20.2 | 22 | 4.4 | -0.85 (-3.72%) | 2,591 |