Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | INR | 10.41 | 11.25 | 10.02 | 11 | 11 | 0.0 (0.0%) | 670 |
15 Mar 2004 | INR | 12.65 | 12.65 | 11 | 11 | 11 | -0.5 (-4.35%) | 2,653 |
12 Mar 2004 | INR | 11.3 | 12 | 11.3 | 11.5 | 11.5 | -0.02 (-0.17%) | 390 |
11 Mar 2004 | INR | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.29 (-2.46%) | 23 |
10 Mar 2004 | INR | 11.5 | 12 | 11.5 | 11.81 | 11.81 | -0.24 (-1.99%) | 549 |
9 Mar 2004 | INR | 11.32 | 12.05 | 11.32 | 12.05 | 12.05 | +0.05 (+0.42%) | 57 |
8 Mar 2004 | INR | 10.9 | 12.79 | 10.9 | 12 | 12 | +0.04 (+0.33%) | 17,249 |
5 Mar 2004 | INR | 11.53 | 12 | 11.53 | 11.96 | 11.96 | -0.61 (-4.85%) | 197 |
4 Mar 2004 | INR | 12.2 | 12.95 | 12.2 | 12.57 | 12.57 | +0.17 (+1.37%) | 18,145 |
3 Mar 2004 | INR | 12 | 12.5 | 11.9 | 12.4 | 12.4 | +0.89 (+7.73%) | 2,177 |
2 Mar 2004 | INR | 0 | 0 | 0 | 11.51 | 11.51 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 12 | 12 | 11.06 | 11.51 | 11.51 | +0.01 (+0.09%) | 533 |
27 Feb 2004 | INR | 11.01 | 11.5 | 11.01 | 11.5 | 11.5 | -0.28 (-2.38%) | 328 |
26 Feb 2004 | INR | 11.55 | 12 | 11.55 | 11.78 | 11.78 | +0.21 (+1.82%) | 1,406 |
25 Feb 2004 | INR | 11.01 | 12.45 | 11.01 | 11.57 | 11.57 | +0.23 (+2.03%) | 687 |
24 Feb 2004 | INR | 11.25 | 11.5 | 11.16 | 11.34 | 11.34 | -0.66 (-5.50%) | 1,214 |
23 Feb 2004 | INR | 11.75 | 12.5 | 11.75 | 12 | 12 | +0.05 (+0.42%) | 1,069 |
20 Feb 2004 | INR | 11.3 | 11.95 | 11.3 | 11.95 | 11.95 | +0.19 (+1.62%) | 387 |
19 Feb 2004 | INR | 12 | 12 | 11.76 | 11.76 | 11.76 | -0.74 (-5.92%) | 4,400 |
18 Feb 2004 | INR | 12.28 | 12.5 | 12.28 | 12.5 | 12.5 | +0.08 (+0.64%) | 2,074 |
17 Feb 2004 | INR | 12.25 | 12.5 | 12.25 | 12.42 | 12.42 | -0.08 (-0.64%) | 576 |
16 Feb 2004 | INR | 12.25 | 12.95 | 12.25 | 12.5 | 12.5 | +0.09 (+0.73%) | 1,263 |
13 Feb 2004 | INR | 12 | 12.9 | 12 | 12.41 | 12.41 | -0.04 (-0.32%) | 2,163 |
12 Feb 2004 | INR | 12.15 | 12.5 | 12.15 | 12.45 | 12.45 | -0.55 (-4.23%) | 1,824 |
11 Feb 2004 | INR | 12.6 | 13 | 12.6 | 13 | 13 | +0.15 (+1.17%) | 1,621 |
10 Feb 2004 | INR | 13 | 13 | 12.55 | 12.85 | 12.85 | -0.22 (-1.68%) | 31,844 |
9 Feb 2004 | INR | 12.5 | 13.1 | 12.5 | 13.07 | 13.07 | +0.22 (+1.71%) | 1,787 |
6 Feb 2004 | INR | 13.15 | 13.15 | 12.8 | 12.85 | 12.85 | +0.08 (+0.63%) | 2,991 |
5 Feb 2004 | INR | 13.4 | 13.5 | 12.71 | 12.77 | 12.77 | +0.22 (+1.75%) | 5,683 |
4 Feb 2004 | INR | 12.01 | 12.55 | 12.01 | 12.55 | 12.55 | -0.05 (-0.40%) | 2,687 |