Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | INR | 15 | 15.8 | 14.45 | 15.15 | 15.15 | +0.7 (+4.84%) | 252,871 |
17 Feb 2004 | INR | 13.65 | 14.6 | 12.6 | 14.45 | 14.45 | +1.15 (+8.65%) | 444,933 |
16 Feb 2004 | INR | 12.4 | 13.3 | 11.8 | 13.3 | 13.3 | +1.2 (+9.92%) | 129,980 |
13 Feb 2004 | INR | 12.5 | 12.85 | 11.8 | 12.1 | 12.1 | -0.55 (-4.35%) | 122,974 |
12 Feb 2004 | INR | 13 | 13.25 | 12.5 | 12.65 | 12.65 | -0.25 (-1.94%) | 69,116 |
11 Feb 2004 | INR | 13.45 | 13.45 | 12.35 | 12.9 | 12.9 | +0.25 (+1.98%) | 138,105 |
10 Feb 2004 | INR | 14.1 | 14.1 | 12.6 | 12.65 | 12.65 | -1.3 (-9.32%) | 251,638 |
9 Feb 2004 | INR | 15.75 | 15.75 | 13.05 | 13.95 | 13.95 | -0.4 (-2.79%) | 308,613 |
6 Feb 2004 | INR | 13.25 | 14.35 | 12.6 | 14.35 | 14.35 | +1.3 (+9.96%) | 515,225 |
5 Feb 2004 | INR | 14.4 | 14.45 | 13.05 | 13.05 | 13.05 | -1.4 (-9.69%) | 214,896 |
4 Feb 2004 | INR | 14.95 | 15.75 | 13.85 | 14.45 | 14.45 | -0.9 (-5.86%) | 217,699 |
3 Feb 2004 | INR | 17 | 17 | 15.35 | 15.35 | 15.35 | -1.65 (-9.71%) | 207,448 |
2 Feb 2004 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 19.9 | 20 | 17 | 17 | 17 | -1.85 (-9.81%) | 255,349 |
29 Jan 2004 | INR | 20.5 | 23.75 | 17.5 | 18.85 | 18.85 | -2.9 (-13.33%) | 796,489 |
28 Jan 2004 | INR | 27 | 27.85 | 21.75 | 21.75 | 21.75 | -5.4 (-19.89%) | 329,081 |
27 Jan 2004 | INR | 34.4 | 38.4 | 27.15 | 27.15 | 27.15 | -6.75 (-19.91%) | 320,707 |
26 Jan 2004 | INR | 0 | 0 | 0 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 300 | 300 | 33.25 | 33.9 | 33.9 | 0.0 (0.0%) | 512,674 |