Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | INR | 7.6 | 7.85 | 7.6 | 7.65 | 7.423 | -0.34 (-4.26%) | 47,353 |
11 Mar 2004 | INR | 7.5 | 8 | 7.5 | 7.99 | 7.7529 | +0.24 (+3.10%) | 14,149 |
10 Mar 2004 | INR | 7.99 | 7.99 | 7.56 | 7.75 | 7.52 | -0.09 (-1.15%) | 2,679 |
9 Mar 2004 | INR | 7.64 | 7.9 | 7.64 | 7.84 | 7.6074 | -0.13 (-1.63%) | 6,785 |
8 Mar 2004 | INR | 7.7 | 7.97 | 7.52 | 7.97 | 7.7335 | +0.22 (+2.84%) | 6,205 |
5 Mar 2004 | INR | 7.56 | 7.8 | 7.56 | 7.75 | 7.52 | -0.19 (-2.39%) | 113,038 |
4 Mar 2004 | INR | 7.59 | 8 | 7.59 | 7.94 | 7.7044 | -0.05 (-0.63%) | 27,592 |
3 Mar 2004 | INR | 8 | 8 | 7.85 | 7.99 | 7.7529 | +0.22 (+2.83%) | 13,005 |
2 Mar 2004 | INR | 0 | 0 | 0 | 7.77 | 7.5394 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 7.52 | 7.9 | 7.51 | 7.77 | 7.5394 | +0.02 (+0.26%) | 9,980 |
27 Feb 2004 | INR | 7.67 | 7.96 | 7.67 | 7.75 | 7.52 | 0.0 (0.0%) | 7,940 |
26 Feb 2004 | INR | 7.8 | 8 | 7.61 | 7.75 | 7.52 | 0.0 (0.0%) | 34,868 |
25 Feb 2004 | INR | 7.55 | 8 | 7.55 | 7.75 | 7.52 | -0.15 (-1.90%) | 8,958 |
24 Feb 2004 | INR | 7.62 | 8 | 7.62 | 7.9 | 7.6656 | +0.1 (+1.28%) | 10,902 |
23 Feb 2004 | INR | 8 | 8 | 7.75 | 7.8 | 7.5685 | -0.1 (-1.27%) | 15,290 |
20 Feb 2004 | INR | 8 | 8 | 7.84 | 7.9 | 7.6656 | 0.0 (0.0%) | 7,350 |
19 Feb 2004 | INR | 7.8 | 8 | 7.8 | 7.9 | 7.6656 | -0.09 (-1.13%) | 13,328 |
18 Feb 2004 | INR | 8 | 8.05 | 7.92 | 7.99 | 7.7529 | +0.01 (+0.13%) | 22,793 |
17 Feb 2004 | INR | 8.05 | 8.25 | 7.9 | 7.98 | 7.7432 | -0.32 (-3.86%) | 31,237 |
16 Feb 2004 | INR | 8.01 | 8.8 | 8.01 | 8.3 | 8.0537 | +0.1 (+1.22%) | 16,428 |
13 Feb 2004 | INR | 8.45 | 8.45 | 8.01 | 8.2 | 7.9567 | -0.25 (-2.96%) | 10,841 |
12 Feb 2004 | INR | 8.69 | 8.69 | 7.75 | 8.45 | 8.1993 | +0.19 (+2.30%) | 28,690 |
11 Feb 2004 | INR | 8.5 | 8.5 | 7.85 | 8.26 | 8.0149 | +0.09 (+1.10%) | 17,670 |
10 Feb 2004 | INR | 8.29 | 8.4 | 8.1 | 8.17 | 7.9276 | +0.17 (+2.13%) | 11,375 |
9 Feb 2004 | INR | 8.09 | 8.09 | 7.5 | 8 | 7.7626 | -0.05 (-0.62%) | 11,050 |
6 Feb 2004 | INR | 7.7 | 8.09 | 7.7 | 8.05 | 7.8111 | 0.0 (0.0%) | 4,406 |
5 Feb 2004 | INR | 8 | 8.2 | 7.75 | 8.05 | 7.8111 | +0.12 (+1.51%) | 4,670 |
4 Feb 2004 | INR | 7.5 | 8.4 | 7.5 | 7.93 | 7.6947 | -0.13 (-1.61%) | 15,282 |
3 Feb 2004 | INR | 8.05 | 8.5 | 8.05 | 8.06 | 7.8208 | -0.34 (-4.05%) | 6,175 |
2 Feb 2004 | INR | 0 | 0 | 0 | 8.4 | 8.1507 | 0.0 (0.0%) | 0 |