Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | INR | 3.55 | 3.62 | 3.45 | 3.5 | 3.5 | +0.01 (+0.29%) | 26,410 |
10 Mar 2004 | INR | 3.4 | 3.88 | 3.4 | 3.49 | 3.49 | -0.11 (-3.06%) | 37,695 |
9 Mar 2004 | INR | 3.72 | 3.8 | 3.6 | 3.6 | 3.6 | -0.39 (-9.77%) | 73,349 |
8 Mar 2004 | INR | 3.94 | 4.19 | 3.84 | 3.99 | 3.99 | +0.18 (+4.72%) | 15,499 |
5 Mar 2004 | INR | 3.81 | 3.98 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 11,750 |
4 Mar 2004 | INR | 3.9 | 4 | 3.81 | 3.81 | 3.81 | -0.06 (-1.55%) | 23,100 |
3 Mar 2004 | INR | 3.81 | 3.99 | 3.81 | 3.87 | 3.87 | -0.08 (-2.03%) | 10,400 |
2 Mar 2004 | INR | 0 | 0 | 0 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 4 | 4.12 | 3.7 | 3.95 | 3.95 | +0.09 (+2.33%) | 18,609 |
27 Feb 2004 | INR | 3.9 | 3.98 | 3.72 | 3.86 | 3.86 | 0.0 (0.0%) | 13,984 |
26 Feb 2004 | INR | 3.85 | 4 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 25,167 |
25 Feb 2004 | INR | 4 | 4.15 | 3.85 | 3.96 | 3.96 | -0.11 (-2.70%) | 26,735 |
24 Feb 2004 | INR | 4.05 | 4.1 | 3.96 | 4.07 | 4.07 | +0.04 (+0.99%) | 16,450 |
23 Feb 2004 | INR | 4.15 | 4.16 | 4 | 4.03 | 4.03 | -0.27 (-6.28%) | 20,326 |
20 Feb 2004 | INR | 4.1 | 4.49 | 4.1 | 4.3 | 4.3 | +0.04 (+0.94%) | 21,400 |
19 Feb 2004 | INR | 4.6 | 4.7 | 4.17 | 4.26 | 4.26 | -0.26 (-5.75%) | 25,210 |
18 Feb 2004 | INR | 4.25 | 4.64 | 4.25 | 4.52 | 4.52 | +0.25 (+5.85%) | 74,835 |
17 Feb 2004 | INR | 4 | 4.3 | 3.93 | 4.27 | 4.27 | +0.36 (+9.21%) | 83,103 |
16 Feb 2004 | INR | 3.76 | 4.18 | 3.76 | 3.91 | 3.91 | -0.07 (-1.76%) | 34,700 |
13 Feb 2004 | INR | 4 | 4.2 | 3.91 | 3.98 | 3.98 | -0.03 (-0.75%) | 45,350 |
12 Feb 2004 | INR | 4.05 | 4.25 | 4 | 4.01 | 4.01 | +0.03 (+0.75%) | 49,115 |
11 Feb 2004 | INR | 4.05 | 4.05 | 3.92 | 3.98 | 3.98 | +0.13 (+3.38%) | 18,551 |
10 Feb 2004 | INR | 4 | 4.25 | 3.8 | 3.85 | 3.85 | -0.3 (-7.23%) | 24,810 |
9 Feb 2004 | INR | 4.1 | 4.25 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 27,250 |
6 Feb 2004 | INR | 4.02 | 4.25 | 4.02 | 4.12 | 4.12 | -0.18 (-4.19%) | 29,250 |
5 Feb 2004 | INR | 4.4 | 4.44 | 4.2 | 4.3 | 4.3 | -0.01 (-0.23%) | 10,950 |
4 Feb 2004 | INR | 4.3 | 4.48 | 4.03 | 4.31 | 4.31 | -0.16 (-3.58%) | 66,581 |
3 Feb 2004 | INR | 4.5 | 4.8 | 4.45 | 4.47 | 4.47 | -0.29 (-6.09%) | 90,500 |
2 Feb 2004 | INR | 0 | 0 | 0 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 5.18 | 5.19 | 4.74 | 4.76 | 4.76 | -0.23 (-4.61%) | 44,350 |