Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2004 | INR | 8.65 | 8.65 | 7 | 7.37 | 7.37 | +0.13 (+1.80%) | 275 |
5 Mar 2004 | INR | 8 | 8 | 5.4 | 7.24 | 7.24 | +0.5 (+7.42%) | 2,700 |
4 Mar 2004 | INR | 8 | 8 | 6.74 | 6.74 | 6.74 | -0.25 (-3.58%) | 200 |
3 Mar 2004 | INR | 7.98 | 7.98 | 6.19 | 6.99 | 6.99 | -0.73 (-9.46%) | 2,700 |
2 Mar 2004 | INR | 0 | 0 | 0 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 8 | 8.75 | 6.46 | 7.72 | 7.72 | -0.26 (-3.26%) | 1,550 |
27 Feb 2004 | INR | 8 | 9.2 | 7.25 | 7.98 | 7.98 | +0.23 (+2.97%) | 875 |
26 Feb 2004 | INR | 9 | 9 | 6.05 | 7.75 | 7.75 | +0.25 (+3.33%) | 450 |
25 Feb 2004 | INR | 9 | 9 | 6.5 | 7.5 | 7.5 | 0.0 (0.0%) | 1,014 |
24 Feb 2004 | INR | 8.5 | 8.97 | 6.5 | 7.5 | 7.5 | -0.61 (-7.52%) | 1,550 |
23 Feb 2004 | INR | 8.25 | 8.29 | 7.5 | 8.11 | 8.11 | +0.37 (+4.78%) | 550 |
20 Feb 2004 | INR | 9.27 | 9.27 | 6.21 | 7.74 | 7.74 | +0.01 (+0.13%) | 1,075 |
19 Feb 2004 | INR | 7.25 | 8.11 | 6.06 | 7.73 | 7.73 | +0.97 (+14.35%) | 2,875 |
18 Feb 2004 | INR | 8.5 | 8.56 | 6.27 | 6.76 | 6.76 | -0.83 (-10.94%) | 3,439 |
17 Feb 2004 | INR | 7.75 | 8.79 | 6.11 | 7.59 | 7.59 | +0.23 (+3.13%) | 1,100 |
16 Feb 2004 | INR | 10 | 10 | 7.29 | 7.36 | 7.36 | -1.74 (-19.12%) | 9,865 |
13 Feb 2004 | INR | 9.25 | 10.2 | 6.85 | 9.1 | 9.1 | +0.6 (+7.06%) | 7,652 |
12 Feb 2004 | INR | 8.5 | 9.25 | 8 | 8.5 | 8.5 | +0.5 (+6.25%) | 650 |
11 Feb 2004 | INR | 7.5 | 9.5 | 6.48 | 8 | 8 | -0.09 (-1.11%) | 3,000 |
10 Feb 2004 | INR | 8 | 8.19 | 6.26 | 8.09 | 8.09 | +0.43 (+5.61%) | 3,700 |
9 Feb 2004 | INR | 8.5 | 8.5 | 6.56 | 7.66 | 7.66 | -0.34 (-4.25%) | 1,501 |
6 Feb 2004 | INR | 8 | 8 | 7.21 | 8 | 8 | -1 (-11.11%) | 1,758 |
5 Feb 2004 | INR | 8.25 | 9 | 8.25 | 9 | 9 | +0.85 (+10.43%) | 700 |
4 Feb 2004 | INR | 6.37 | 8.15 | 6.37 | 8.15 | 8.15 | +0.2 (+2.52%) | 1,200 |
3 Feb 2004 | INR | 8 | 8.7 | 5.81 | 7.95 | 7.95 | +0.7 (+9.66%) | 1,150 |
2 Feb 2004 | INR | 0 | 0 | 0 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 6.36 | 7.25 | 6.36 | 7.25 | 7.25 | -0.64 (-8.11%) | 250 |
29 Jan 2004 | INR | 6.45 | 8.75 | 6.45 | 7.89 | 7.89 | -0.11 (-1.38%) | 4,925 |
28 Jan 2004 | INR | 8 | 8.25 | 6.01 | 8 | 8 | +1.07 (+15.44%) | 1,945 |
27 Jan 2004 | INR | 6.51 | 9.73 | 6.51 | 6.93 | 6.93 | -1.2 (-14.76%) | 7,140 |