Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2004 | INR | 7.61 | 9.16 | 7.61 | 8.01 | 8.01 | -0.34 (-4.07%) | 325 |
18 Feb 2004 | INR | 8.15 | 9.79 | 8.11 | 8.35 | 8.35 | -0.65 (-7.22%) | 5,590 |
17 Feb 2004 | INR | 8.84 | 10.68 | 8.84 | 9 | 9 | -0.8 (-8.16%) | 600 |
16 Feb 2004 | INR | 8.2 | 9.8 | 8.2 | 9.8 | 9.8 | +0.8 (+8.89%) | 250 |
13 Feb 2004 | INR | 7.45 | 9 | 7.45 | 9 | 9 | +0.75 (+9.09%) | 425 |
12 Feb 2004 | INR | 6.81 | 8.25 | 6.8 | 8.25 | 8.25 | +0.75 (+10%) | 600 |
11 Feb 2004 | INR | 7.51 | 9 | 7.5 | 7.5 | 7.5 | -0.75 (-9.09%) | 350 |
10 Feb 2004 | INR | 8.25 | 8.25 | 7 | 8.25 | 8.25 | +0.75 (+10%) | 5,504 |
9 Feb 2004 | INR | 7.7 | 7.7 | 6.4 | 7.5 | 7.5 | +0.5 (+7.14%) | 175 |
6 Feb 2004 | INR | 8.4 | 8.4 | 7 | 7 | 7 | -0.67 (-8.74%) | 350 |
5 Feb 2004 | INR | 7 | 7.67 | 7 | 7.67 | 7.67 | +0.69 (+9.89%) | 350 |
4 Feb 2004 | INR | 6.76 | 8.03 | 6.75 | 6.98 | 6.98 | -0.32 (-4.38%) | 900 |
3 Feb 2004 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.62 (-7.83%) | 3,050 |
2 Feb 2004 | INR | 0 | 0 | 0 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 0 | 0 | 0 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
29 Jan 2004 | INR | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.61 (-7.15%) | 300 |
28 Jan 2004 | INR | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.87 (-9.26%) | 100 |
27 Jan 2004 | INR | 8 | 9.4 | 8 | 9.4 | 9.4 | +0.8 (+9.30%) | 200 |
26 Jan 2004 | INR | 0 | 0 | 0 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 8.5 | 8.6 | 8.5 | 8.6 | 8.6 | +0.73 (+9.28%) | 350 |
22 Jan 2004 | INR | 8.5 | 8.95 | 7.85 | 7.87 | 7.87 | -0.33 (-4.02%) | 12,310 |
21 Jan 2004 | INR | 8 | 8.2 | 8 | 8.2 | 8.2 | -0.05 (-0.61%) | 500 |
20 Jan 2004 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 500 |
19 Jan 2004 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.2 (-2.30%) | 3,000 |
16 Jan 2004 | INR | 8.5 | 8.7 | 8.5 | 8.7 | 8.7 | -0.45 (-4.92%) | 9,218 |
15 Jan 2004 | INR | 8.5 | 9.15 | 8.5 | 9.15 | 9.15 | -0.01 (-0.11%) | 850 |
14 Jan 2004 | INR | 9 | 9.75 | 9 | 9.16 | 9.16 | -0.58 (-5.95%) | 1,795 |
13 Jan 2004 | INR | 9.05 | 9.74 | 9.05 | 9.74 | 9.74 | +0.49 (+5.30%) | 2,200 |
12 Jan 2004 | INR | 9.1 | 9.75 | 9.1 | 9.25 | 9.25 | +0.09 (+0.98%) | 3,750 |
9 Jan 2004 | INR | 9.1 | 9.25 | 9.1 | 9.16 | 9.16 | -0.79 (-7.94%) | 2,800 |