Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | INR | 24.4 | 24.5 | 23.55 | 24.5 | 24.5 | +0.9 (+3.81%) | 5,263 |
11 Mar 2004 | INR | 23.5 | 24 | 23.2 | 23.6 | 23.6 | -0.4 (-1.67%) | 8,745 |
10 Mar 2004 | INR | 23.7 | 24.5 | 23.7 | 24 | 24 | -0.3 (-1.23%) | 5,505 |
9 Mar 2004 | INR | 25.7 | 25.7 | 23.8 | 24.3 | 24.3 | -1.85 (-7.07%) | 8,670 |
8 Mar 2004 | INR | 24 | 26.5 | 24 | 26.15 | 26.15 | +0.6 (+2.35%) | 11,116 |
5 Mar 2004 | INR | 25.05 | 26 | 25 | 25.55 | 25.55 | +0.1 (+0.39%) | 7,825 |
4 Mar 2004 | INR | 25.6 | 26.7 | 24.9 | 25.45 | 25.45 | -0.9 (-3.42%) | 7,269 |
3 Mar 2004 | INR | 26.9 | 28.1 | 26.25 | 26.35 | 26.35 | +0.05 (+0.19%) | 11,739 |
2 Mar 2004 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 25.8 | 27 | 25.8 | 26.3 | 26.3 | -0.05 (-0.19%) | 9,047 |
27 Feb 2004 | INR | 26.25 | 26.9 | 25.5 | 26.35 | 26.35 | +0.4 (+1.54%) | 6,280 |
26 Feb 2004 | INR | 27.15 | 28.55 | 25.25 | 25.95 | 25.95 | -1.75 (-6.32%) | 15,825 |
25 Feb 2004 | INR | 29.75 | 29.75 | 27.6 | 27.7 | 27.7 | -0.3 (-1.07%) | 13,509 |
24 Feb 2004 | INR | 29 | 30 | 27.5 | 28 | 28 | -2.4 (-7.89%) | 9,645 |
23 Feb 2004 | INR | 31.3 | 31.35 | 29.6 | 30.4 | 30.4 | -0.45 (-1.46%) | 5,304 |
20 Feb 2004 | INR | 31 | 31.9 | 30.6 | 30.85 | 30.85 | -0.7 (-2.22%) | 4,810 |
19 Feb 2004 | INR | 32.15 | 32.25 | 31.55 | 31.55 | 31.55 | -1.05 (-3.22%) | 5,206 |
18 Feb 2004 | INR | 32.05 | 33.8 | 32.05 | 32.6 | 32.6 | -0.7 (-2.10%) | 7,460 |
17 Feb 2004 | INR | 32.15 | 34 | 32.15 | 33.3 | 33.3 | 0.0 (0.0%) | 12,982 |
16 Feb 2004 | INR | 33.8 | 34 | 32.5 | 33.3 | 33.3 | +0.75 (+2.30%) | 14,022 |
13 Feb 2004 | INR | 32 | 32.8 | 31.6 | 32.55 | 32.55 | +0.95 (+3.01%) | 10,420 |
12 Feb 2004 | INR | 31.15 | 33.3 | 31.15 | 31.6 | 31.6 | -0.7 (-2.17%) | 11,042 |
11 Feb 2004 | INR | 33.15 | 33.75 | 31.6 | 32.3 | 32.3 | -1.1 (-3.29%) | 8,003 |
10 Feb 2004 | INR | 34.5 | 35.9 | 32.8 | 33.4 | 33.4 | -0.1 (-0.30%) | 27,419 |
9 Feb 2004 | INR | 33.9 | 33.9 | 32 | 33.5 | 33.5 | +1.95 (+6.18%) | 9,027 |
6 Feb 2004 | INR | 30.7 | 32 | 30.55 | 31.55 | 31.55 | +0.3 (+0.96%) | 6,572 |
5 Feb 2004 | INR | 28.5 | 33.45 | 28.5 | 31.25 | 31.25 | +0.4 (+1.30%) | 33,729 |
4 Feb 2004 | INR | 27.1 | 31.3 | 27.1 | 30.85 | 30.85 | +2.35 (+8.25%) | 23,720 |
3 Feb 2004 | INR | 31 | 32.75 | 28.5 | 28.5 | 28.5 | -2.25 (-7.32%) | 28,535 |
2 Feb 2004 | INR | 0 | 0 | 0 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |