Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2004 | INR | 0 | 0 | 0 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 4 | 4.31 | 4 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,700 |
29 Jan 2004 | INR | 4.3 | 4.3 | 4.25 | 4.25 | 4.25 | +0.05 (+1.19%) | 2,300 |
28 Jan 2004 | INR | 5 | 5 | 4.2 | 4.2 | 4.2 | -0.75 (-15.15%) | 4,000 |
27 Jan 2004 | INR | 0 | 0 | 0 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
26 Jan 2004 | INR | 0 | 0 | 0 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 4.7 | 4.95 | 3.86 | 4.95 | 4.95 | +0.25 (+5.32%) | 7,901 |
22 Jan 2004 | INR | 3.55 | 4.7 | 3.55 | 4.7 | 4.7 | +0.5 (+11.90%) | 301 |
21 Jan 2004 | INR | 4 | 5.7 | 3.85 | 4.2 | 4.2 | -0.6 (-12.50%) | 5,501 |
20 Jan 2004 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 800 |
19 Jan 2004 | INR | 4.95 | 5 | 4.95 | 5 | 5 | +0.4 (+8.70%) | 2,399 |
16 Jan 2004 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.3 (-6.12%) | 700 |
15 Jan 2004 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.5 (-9.26%) | 400 |
14 Jan 2004 | INR | 5.11 | 5.5 | 5.11 | 5.4 | 5.4 | +0.37 (+7.36%) | 2,800 |
13 Jan 2004 | INR | 4.77 | 5.3 | 4.77 | 5.03 | 5.03 | +0.23 (+4.79%) | 3,000 |
12 Jan 2004 | INR | 4.6 | 6.2 | 4.6 | 4.8 | 4.8 | -0.84 (-14.89%) | 5,000 |
9 Jan 2004 | INR | 5 | 5.64 | 4.95 | 5.64 | 5.64 | +0.93 (+19.75%) | 3,111 |
8 Jan 2004 | INR | 4.75 | 4.86 | 4.7 | 4.71 | 4.71 | +0.66 (+16.30%) | 4,600 |
7 Jan 2004 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,100 |
6 Jan 2004 | INR | 4 | 4 | 4 | 4 | 4 | -0.75 (-15.79%) | 200 |
5 Jan 2004 | INR | 4 | 5 | 4 | 4.75 | 4.75 | 0.0 (0.0%) | 1,700 |
2 Jan 2004 | INR | 4.01 | 5 | 4.01 | 4.75 | 4.75 | +0.49 (+11.50%) | 2,199 |
1 Jan 2004 | INR | 4.24 | 4.68 | 4.11 | 4.26 | 4.26 | +0.36 (+9.23%) | 2,200 |
31 Dec 2003 | INR | 3.51 | 4.15 | 3.51 | 3.9 | 3.9 | +0.29 (+8.03%) | 2,590 |
30 Dec 2003 | INR | 3.55 | 4 | 3.55 | 3.61 | 3.61 | +0.01 (+0.28%) | 2,000 |
29 Dec 2003 | INR | 4 | 4 | 3.6 | 3.6 | 3.6 | -0.41 (-10.22%) | 2,700 |
26 Dec 2003 | INR | 4.21 | 4.21 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 2,000 |
25 Dec 2003 | INR | 0 | 0 | 0 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 3 | 4.07 | 3 | 4.07 | 4.07 | +0.67 (+19.71%) | 900 |
23 Dec 2003 | INR | 3.1 | 3.4 | 3.1 | 3.4 | 3.4 | -0.01 (-0.29%) | 500 |