Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2004 | INR | 32.05 | 32.05 | 31.05 | 32 | 32 | -0.45 (-1.39%) | 1,300 |
23 Feb 2004 | INR | 33.85 | 33.85 | 32.05 | 32.45 | 32.45 | -1.15 (-3.42%) | 2,682 |
20 Feb 2004 | INR | 33.5 | 35.4 | 32.9 | 33.6 | 33.6 | -0.4 (-1.18%) | 1,935 |
19 Feb 2004 | INR | 33 | 35 | 32.05 | 34 | 34 | +1 (+3.03%) | 3,447 |
18 Feb 2004 | INR | 34 | 34 | 33 | 33 | 33 | -0.05 (-0.15%) | 1,904 |
17 Feb 2004 | INR | 32.7 | 33.5 | 32.7 | 33.05 | 33.05 | -1.95 (-5.57%) | 190 |
16 Feb 2004 | INR | 33 | 35 | 33 | 35 | 35 | +1.25 (+3.70%) | 3,570 |
13 Feb 2004 | INR | 32.45 | 33.75 | 32.4 | 33.75 | 33.75 | +0.05 (+0.15%) | 2,150 |
12 Feb 2004 | INR | 32.5 | 33.7 | 32 | 33.7 | 33.7 | -0.25 (-0.74%) | 18,534 |
11 Feb 2004 | INR | 35 | 35.9 | 33 | 33.95 | 33.95 | -0.35 (-1.02%) | 2,778 |
10 Feb 2004 | INR | 31.9 | 34.35 | 31.9 | 34.3 | 34.3 | +3.05 (+9.76%) | 2,480 |
9 Feb 2004 | INR | 31 | 32.95 | 30.85 | 31.25 | 31.25 | +0.25 (+0.81%) | 4,786 |
6 Feb 2004 | INR | 30.2 | 31.65 | 30 | 31 | 31 | -1.6 (-4.91%) | 2,526 |
5 Feb 2004 | INR | 32.5 | 33.75 | 32.5 | 32.6 | 32.6 | -0.8 (-2.40%) | 2,700 |
4 Feb 2004 | INR | 32.2 | 34.05 | 32.2 | 33.4 | 33.4 | -1.7 (-4.84%) | 1,000 |
3 Feb 2004 | INR | 37.5 | 37.5 | 33.65 | 35.1 | 35.1 | -2.25 (-6.02%) | 6,050 |
2 Feb 2004 | INR | 0 | 0 | 0 | 37.35 | 37.35 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 36.3 | 37.5 | 36.3 | 37.35 | 37.35 | +1.15 (+3.18%) | 3,250 |
29 Jan 2004 | INR | 35.8 | 37 | 35.8 | 36.2 | 36.2 | +0.55 (+1.54%) | 8,056 |
28 Jan 2004 | INR | 36.45 | 36.45 | 34.5 | 35.65 | 35.65 | +1.2 (+3.48%) | 4,550 |
27 Jan 2004 | INR | 34 | 35 | 33.75 | 34.45 | 34.45 | -0.75 (-2.13%) | 12,100 |
26 Jan 2004 | INR | 0 | 0 | 0 | 35.2 | 35.2 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 32.5 | 35.2 | 32.5 | 35.2 | 35.2 | +3.2 (+10%) | 2,905 |
22 Jan 2004 | INR | 34.3 | 34.5 | 32 | 32 | 32 | -1.75 (-5.19%) | 4,059 |
21 Jan 2004 | INR | 39.85 | 39.85 | 33.6 | 33.75 | 33.75 | -3.25 (-8.78%) | 7,400 |
20 Jan 2004 | INR | 35.6 | 38 | 35.25 | 37 | 37 | -1.05 (-2.76%) | 28,387 |
19 Jan 2004 | INR | 40 | 41 | 38.05 | 38.05 | 38.05 | -1.1 (-2.81%) | 4,427 |
16 Jan 2004 | INR | 39 | 39.5 | 38 | 39.15 | 39.15 | -1.35 (-3.33%) | 5,668 |
15 Jan 2004 | INR | 37.15 | 41.25 | 37.15 | 40.5 | 40.5 | -0.7 (-1.70%) | 6,710 |
14 Jan 2004 | INR | 42 | 42 | 40.7 | 41.2 | 41.2 | +0.65 (+1.60%) | 4,228 |