Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 100 |
23 Feb 2004 | INR | 3.08 | 3.45 | 3.08 | 3.4 | 3.4 | +0.22 (+6.92%) | 3,090 |
20 Feb 2004 | INR | 3.1 | 3.18 | 2.77 | 3.18 | 3.18 | +0.02 (+0.63%) | 3,300 |
19 Feb 2004 | INR | 3.07 | 3.18 | 3.07 | 3.16 | 3.16 | -0.44 (-12.22%) | 1,299 |
18 Feb 2004 | INR | 3.21 | 3.6 | 3.21 | 3.6 | 3.6 | +0.25 (+7.46%) | 701 |
17 Feb 2004 | INR | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | +0.05 (+1.52%) | 400 |
16 Feb 2004 | INR | 3.56 | 3.56 | 3.3 | 3.3 | 3.3 | -0.4 (-10.81%) | 1,600 |
13 Feb 2004 | INR | 3.5 | 3.7 | 3.31 | 3.7 | 3.7 | +0.4 (+12.12%) | 2,101 |
12 Feb 2004 | INR | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,100 |
11 Feb 2004 | INR | 3.19 | 3.5 | 3.19 | 3.31 | 3.31 | -0.39 (-10.54%) | 900 |
10 Feb 2004 | INR | 4 | 4 | 3.64 | 3.7 | 3.7 | +0.11 (+3.06%) | 2,800 |
9 Feb 2004 | INR | 3.68 | 3.88 | 3.55 | 3.59 | 3.59 | -0.28 (-7.24%) | 3,500 |
6 Feb 2004 | INR | 3.7 | 3.94 | 3.7 | 3.87 | 3.87 | -0.03 (-0.77%) | 7,400 |
5 Feb 2004 | INR | 3.57 | 3.9 | 3.57 | 3.9 | 3.9 | +0.3 (+8.33%) | 1,305 |
4 Feb 2004 | INR | 3.46 | 4 | 3.46 | 3.6 | 3.6 | -0.4 (-10%) | 3,500 |
3 Feb 2004 | INR | 3.96 | 4 | 3.96 | 4 | 4 | +0.1 (+2.56%) | 1,200 |
2 Feb 2004 | INR | 0 | 0 | 0 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 3.71 | 4.25 | 3.71 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,200 |
29 Jan 2004 | INR | 3.73 | 4 | 3.73 | 4 | 4 | -0.34 (-7.83%) | 500 |
28 Jan 2004 | INR | 3.62 | 4.34 | 3.62 | 4.34 | 4.34 | -0.16 (-3.56%) | 1,400 |
27 Jan 2004 | INR | 3.88 | 4.5 | 3.88 | 4.5 | 4.5 | +0.3 (+7.14%) | 1,100 |
26 Jan 2004 | INR | 0 | 0 | 0 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 3.65 | 4.2 | 3.65 | 4.2 | 4.2 | +0.45 (+12%) | 4,600 |
22 Jan 2004 | INR | 4 | 4 | 3.73 | 3.75 | 3.75 | -0.55 (-12.79%) | 2,100 |
21 Jan 2004 | INR | 4.31 | 4.8 | 4.3 | 4.3 | 4.3 | -0.21 (-4.66%) | 2,500 |
20 Jan 2004 | INR | 4.95 | 5.25 | 4.5 | 4.51 | 4.51 | -0.34 (-7.01%) | 3,450 |
19 Jan 2004 | INR | 4 | 4.85 | 4 | 4.85 | 4.85 | +0.28 (+6.13%) | 1,400 |
16 Jan 2004 | INR | 4.5 | 4.9 | 4.5 | 4.57 | 4.57 | -0.64 (-12.28%) | 3,000 |
15 Jan 2004 | INR | 5.5 | 5.5 | 4.51 | 5.21 | 5.21 | +0.1 (+1.96%) | 2,150 |
14 Jan 2004 | INR | 5.09 | 5.4 | 5.09 | 5.11 | 5.11 | +0.21 (+4.29%) | 5,900 |