Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | INR | 6.31 | 6.31 | 6.1 | 6.1 | 6.1 | +0.36 (+6.27%) | 200 |
8 Mar 2004 | INR | 5 | 5.74 | 5 | 5.74 | 5.74 | +0.52 (+9.96%) | 300 |
5 Mar 2004 | INR | 5.18 | 5.22 | 5 | 5.22 | 5.22 | +0.47 (+9.89%) | 2,727 |
4 Mar 2004 | INR | 5.2 | 5.2 | 4.5 | 4.75 | 4.75 | +0.02 (+0.42%) | 1,878 |
3 Mar 2004 | INR | 4.31 | 4.73 | 4.31 | 4.73 | 4.73 | +0.43 (+10.00%) | 150 |
2 Mar 2004 | INR | 0 | 0 | 0 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 4.25 | 4.97 | 4.25 | 4.3 | 4.3 | -0.25 (-5.49%) | 200 |
27 Feb 2004 | INR | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,245 |
26 Feb 2004 | INR | 4.14 | 4.98 | 4.13 | 4.51 | 4.51 | -0.07 (-1.53%) | 651 |
25 Feb 2004 | INR | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | -0.3 (-6.15%) | 1,100 |
24 Feb 2004 | INR | 0 | 0 | 0 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
23 Feb 2004 | INR | 5.25 | 5.25 | 4.88 | 4.88 | 4.88 | +0.01 (+0.21%) | 1,550 |
20 Feb 2004 | INR | 5 | 5.23 | 4.87 | 4.87 | 4.87 | +0.11 (+2.31%) | 550 |
19 Feb 2004 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.04 (-0.83%) | 150 |
18 Feb 2004 | INR | 4.8 | 4.8 | 4.77 | 4.8 | 4.8 | -0.06 (-1.23%) | 974 |
17 Feb 2004 | INR | 4.76 | 5 | 4.76 | 4.86 | 4.86 | -0.29 (-5.63%) | 1,122 |
16 Feb 2004 | INR | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -0.55 (-9.65%) | 700 |
13 Feb 2004 | INR | 5.7 | 5.72 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 250 |
12 Feb 2004 | INR | 5.5 | 6 | 5.35 | 6 | 6 | +0.54 (+9.89%) | 25,218 |
11 Feb 2004 | INR | 5.45 | 6 | 5.45 | 5.46 | 5.46 | -0.34 (-5.86%) | 17,173 |
10 Feb 2004 | INR | 5 | 5.83 | 5 | 5.8 | 5.8 | +0.5 (+9.43%) | 56,800 |
9 Feb 2004 | INR | 5.28 | 5.3 | 5.28 | 5.3 | 5.3 | -0.56 (-9.56%) | 20,300 |
6 Feb 2004 | INR | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | -0.59 (-9.15%) | 650 |
5 Feb 2004 | INR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15 (-2.27%) | 150 |
4 Feb 2004 | INR | 6 | 6.6 | 6 | 6.6 | 6.6 | +0.6 (+10%) | 25,000 |
3 Feb 2004 | INR | 6.82 | 6.82 | 6 | 6 | 6 | -0.2 (-3.23%) | 26,650 |
2 Feb 2004 | INR | 0 | 0 | 0 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 6.02 | 6.25 | 6 | 6.2 | 6.2 | -0.17 (-2.67%) | 30,225 |
29 Jan 2004 | INR | 6.01 | 6.48 | 6 | 6.37 | 6.37 | +0.32 (+5.29%) | 26,481 |
28 Jan 2004 | INR | 6.15 | 6.15 | 6 | 6.05 | 6.05 | -0.55 (-8.33%) | 50,472 |