Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | INR | 4.8 | 5.1 | 4.65 | 5.02 | 5.02 | +0.2 (+4.15%) | 13,060 |
10 Mar 2004 | INR | 5 | 5 | 4.76 | 4.82 | 4.82 | -0.09 (-1.83%) | 9,291 |
9 Mar 2004 | INR | 5.1 | 5.5 | 4.75 | 4.91 | 4.91 | -0.29 (-5.58%) | 9,930 |
8 Mar 2004 | INR | 5.09 | 5.25 | 4.9 | 5.2 | 5.2 | +0.31 (+6.34%) | 37,915 |
5 Mar 2004 | INR | 4.65 | 4.97 | 4.52 | 4.89 | 4.89 | +0.44 (+9.89%) | 26,901 |
4 Mar 2004 | INR | 4.75 | 4.94 | 4.35 | 4.45 | 4.45 | -0.32 (-6.71%) | 14,100 |
3 Mar 2004 | INR | 4.99 | 4.99 | 4.18 | 4.77 | 4.77 | +0.37 (+8.41%) | 26,745 |
2 Mar 2004 | INR | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 4.25 | 4.5 | 4.02 | 4.4 | 4.4 | -0.15 (-3.30%) | 6,846 |
27 Feb 2004 | INR | 4.05 | 4.55 | 4.05 | 4.55 | 4.55 | +0.16 (+3.64%) | 16,500 |
26 Feb 2004 | INR | 4.5 | 4.5 | 4.25 | 4.39 | 4.39 | -0.16 (-3.52%) | 15,100 |
25 Feb 2004 | INR | 4.75 | 4.75 | 4.32 | 4.55 | 4.55 | +0.13 (+2.94%) | 11,750 |
24 Feb 2004 | INR | 4.26 | 4.55 | 4.25 | 4.42 | 4.42 | +0.12 (+2.79%) | 14,301 |
23 Feb 2004 | INR | 4.21 | 4.89 | 4.2 | 4.3 | 4.3 | -0.2 (-4.44%) | 9,300 |
20 Feb 2004 | INR | 4.52 | 5.04 | 4.5 | 4.5 | 4.5 | -0.35 (-7.22%) | 13,140 |
19 Feb 2004 | INR | 4.85 | 5.24 | 4.76 | 4.85 | 4.85 | +0.14 (+2.97%) | 16,060 |
18 Feb 2004 | INR | 4.7 | 4.98 | 4.52 | 4.71 | 4.71 | +0.01 (+0.21%) | 8,550 |
17 Feb 2004 | INR | 5 | 5 | 4.6 | 4.7 | 4.7 | +0.03 (+0.64%) | 23,150 |
16 Feb 2004 | INR | 4.3 | 4.9 | 4.3 | 4.67 | 4.67 | +0.03 (+0.65%) | 9,369 |
13 Feb 2004 | INR | 4.27 | 5 | 4.27 | 4.64 | 4.64 | -0.24 (-4.92%) | 18,450 |
12 Feb 2004 | INR | 4.88 | 4.9 | 4.61 | 4.88 | 4.88 | +0.02 (+0.41%) | 8,200 |
11 Feb 2004 | INR | 5.1 | 5.1 | 4.35 | 4.86 | 4.86 | +0.26 (+5.65%) | 7,700 |
10 Feb 2004 | INR | 5.18 | 5.2 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 13,850 |
9 Feb 2004 | INR | 4.98 | 5.15 | 4.77 | 4.8 | 4.8 | +0.27 (+5.96%) | 11,950 |
6 Feb 2004 | INR | 4.41 | 4.64 | 4.4 | 4.53 | 4.53 | -0.1 (-2.16%) | 7,591 |
5 Feb 2004 | INR | 4.25 | 4.85 | 4.25 | 4.63 | 4.63 | +0.14 (+3.12%) | 7,900 |
4 Feb 2004 | INR | 4.35 | 4.7 | 4.34 | 4.49 | 4.49 | -0.26 (-5.47%) | 8,950 |
3 Feb 2004 | INR | 4.22 | 5.2 | 4.22 | 4.75 | 4.75 | -0.48 (-9.18%) | 13,625 |
2 Feb 2004 | INR | 0 | 0 | 0 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 5.5 | 5.75 | 5.21 | 5.23 | 5.23 | -0.25 (-4.56%) | 22,300 |