Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | INR | 17.15 | 18.95 | 17.15 | 18.5 | 18.5 | -0.95 (-4.88%) | 3,880 |
8 Mar 2004 | INR | 18.35 | 19.6 | 18.35 | 19.45 | 19.45 | +1.2 (+6.58%) | 2,050 |
5 Mar 2004 | INR | 19.25 | 19.4 | 17.7 | 18.25 | 18.25 | -0.9 (-4.70%) | 3,790 |
4 Mar 2004 | INR | 19.65 | 20.5 | 19 | 19.15 | 19.15 | -0.7 (-3.53%) | 4,730 |
3 Mar 2004 | INR | 19.2 | 20.9 | 19.2 | 19.85 | 19.85 | +0.75 (+3.93%) | 3,344 |
2 Mar 2004 | INR | 0 | 0 | 0 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 20.5 | 20.5 | 19 | 19.1 | 19.1 | -1.35 (-6.60%) | 3,606 |
27 Feb 2004 | INR | 22.15 | 22.15 | 20.35 | 20.45 | 20.45 | -0.15 (-0.73%) | 841 |
26 Feb 2004 | INR | 20.4 | 21.15 | 20.3 | 20.6 | 20.6 | -0.4 (-1.90%) | 2,125 |
25 Feb 2004 | INR | 22.35 | 22.35 | 20.05 | 21 | 21 | -0.3 (-1.41%) | 5,600 |
24 Feb 2004 | INR | 21.3 | 22 | 21.2 | 21.3 | 21.3 | +0.05 (+0.24%) | 1,200 |
23 Feb 2004 | INR | 23 | 23.15 | 21.25 | 21.25 | 21.25 | -0.25 (-1.16%) | 875 |
20 Feb 2004 | INR | 21.1 | 21.95 | 20.5 | 21.5 | 21.5 | -0.25 (-1.15%) | 6,537 |
19 Feb 2004 | INR | 22.25 | 22.25 | 21.75 | 21.75 | 21.75 | -0.75 (-3.33%) | 388 |
18 Feb 2004 | INR | 21.55 | 23.4 | 21.55 | 22.5 | 22.5 | -0.3 (-1.32%) | 1,100 |
17 Feb 2004 | INR | 23 | 23.45 | 22.6 | 22.8 | 22.8 | -0.45 (-1.94%) | 4,000 |
16 Feb 2004 | INR | 22.55 | 23.4 | 22.2 | 23.25 | 23.25 | +0.55 (+2.42%) | 803 |
13 Feb 2004 | INR | 21.35 | 23.55 | 21.35 | 22.7 | 22.7 | +1.2 (+5.58%) | 1,675 |
12 Feb 2004 | INR | 21.25 | 22.9 | 21.25 | 21.5 | 21.5 | -1.1 (-4.87%) | 1,552 |
11 Feb 2004 | INR | 22 | 22.6 | 20.6 | 22.6 | 22.6 | +0.35 (+1.57%) | 1,201 |
10 Feb 2004 | INR | 22.15 | 23 | 22 | 22.25 | 22.25 | -0.25 (-1.11%) | 3,050 |
9 Feb 2004 | INR | 22.55 | 23 | 22.5 | 22.5 | 22.5 | +0.3 (+1.35%) | 700 |
6 Feb 2004 | INR | 21.45 | 22.2 | 21.45 | 22.2 | 22.2 | -0.1 (-0.45%) | 1,900 |
5 Feb 2004 | INR | 21.35 | 24.5 | 21.35 | 22.3 | 22.3 | -1.3 (-5.51%) | 1,776 |
4 Feb 2004 | INR | 21.05 | 24.4 | 21.05 | 23.6 | 23.6 | +0.55 (+2.39%) | 1,275 |
3 Feb 2004 | INR | 23.35 | 25 | 22.6 | 23.05 | 23.05 | -1.8 (-7.24%) | 2,460 |
2 Feb 2004 | INR | 0 | 0 | 0 | 24.85 | 24.85 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 28.2 | 28.2 | 24.6 | 24.85 | 24.85 | -0.95 (-3.68%) | 3,455 |
29 Jan 2004 | INR | 25.55 | 26.5 | 25.55 | 25.8 | 25.8 | +0.25 (+0.98%) | 4,900 |
28 Jan 2004 | INR | 26.5 | 26.65 | 25.55 | 25.55 | 25.55 | -1.45 (-5.37%) | 2,520 |