Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | INR | 5.2 | 5.68 | 5.2 | 5.21 | 5.21 | +0.11 (+2.16%) | 1,761 |
9 Mar 2004 | INR | 5.1 | 5.25 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,700 |
8 Mar 2004 | INR | 5.3 | 5.3 | 5 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,500 |
5 Mar 2004 | INR | 5.03 | 5.26 | 5.03 | 5.26 | 5.26 | +0.09 (+1.74%) | 2,200 |
4 Mar 2004 | INR | 5.9 | 5.9 | 5.17 | 5.17 | 5.17 | +0.06 (+1.17%) | 600 |
3 Mar 2004 | INR | 5.1 | 5.11 | 5 | 5.11 | 5.11 | -0.09 (-1.73%) | 5,200 |
2 Mar 2004 | INR | 0 | 0 | 0 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 5.09 | 5.2 | 5.09 | 5.2 | 5.2 | +0.15 (+2.97%) | 1,700 |
27 Feb 2004 | INR | 5.01 | 5.55 | 5.01 | 5.05 | 5.05 | -0.07 (-1.37%) | 1,200 |
26 Feb 2004 | INR | 5.15 | 5.16 | 5.1 | 5.12 | 5.12 | -0.47 (-8.41%) | 2,920 |
25 Feb 2004 | INR | 5.4 | 6.2 | 5.4 | 5.59 | 5.59 | +0.35 (+6.68%) | 1,600 |
24 Feb 2004 | INR | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | +0.01 (+0.19%) | 900 |
23 Feb 2004 | INR | 5.5 | 5.5 | 5.15 | 5.23 | 5.23 | -0.08 (-1.51%) | 4,101 |
20 Feb 2004 | INR | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.39 (-6.84%) | 1,000 |
19 Feb 2004 | INR | 5.75 | 5.75 | 5.26 | 5.7 | 5.7 | +0.2 (+3.64%) | 3,700 |
18 Feb 2004 | INR | 5.6 | 5.7 | 5.5 | 5.5 | 5.5 | -0.13 (-2.31%) | 2,400 |
17 Feb 2004 | INR | 6.34 | 6.34 | 5.51 | 5.63 | 5.63 | -0.32 (-5.38%) | 4,300 |
16 Feb 2004 | INR | 5.65 | 5.95 | 5.51 | 5.95 | 5.95 | +0.44 (+7.99%) | 4,600 |
13 Feb 2004 | INR | 5.6 | 5.75 | 5.51 | 5.51 | 5.51 | -0.24 (-4.17%) | 4,701 |
12 Feb 2004 | INR | 5.75 | 6 | 5.75 | 5.75 | 5.75 | -0.16 (-2.71%) | 2,500 |
11 Feb 2004 | INR | 5.9 | 6 | 5.86 | 5.91 | 5.91 | -0.09 (-1.50%) | 1,200 |
10 Feb 2004 | INR | 6.1 | 6.1 | 5.9 | 6 | 6 | 0.0 (0.0%) | 1,200 |
9 Feb 2004 | INR | 6.03 | 6.06 | 6 | 6 | 6 | -0.02 (-0.33%) | 2,570 |
6 Feb 2004 | INR | 6.71 | 6.71 | 6.02 | 6.02 | 6.02 | -0.08 (-1.31%) | 2,600 |
5 Feb 2004 | INR | 6.03 | 6.5 | 6.03 | 6.1 | 6.1 | -0.31 (-4.84%) | 2,700 |
4 Feb 2004 | INR | 5.65 | 6.6 | 5.51 | 6.41 | 6.41 | +0.41 (+6.83%) | 4,750 |
3 Feb 2004 | INR | 6.5 | 6.5 | 6 | 6 | 6 | -0.05 (-0.83%) | 2,400 |
2 Feb 2004 | INR | 0 | 0 | 0 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 7 | 7 | 6 | 6.05 | 6.05 | -0.33 (-5.17%) | 1,100 |
29 Jan 2004 | INR | 6.4 | 6.55 | 6.35 | 6.38 | 6.38 | -0.62 (-8.86%) | 540 |