Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | INR | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | -0.01 (-0.17%) | 150 |
31 Mar 2004 | INR | 5.7 | 5.85 | 5.7 | 5.81 | 5.81 | +0.16 (+2.83%) | 2,600 |
30 Mar 2004 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.23 (-3.91%) | 1,100 |
29 Mar 2004 | INR | 6 | 6 | 5.85 | 5.88 | 5.88 | +0.28 (+5.00%) | 800 |
26 Mar 2004 | INR | 5.03 | 5.75 | 5.03 | 5.6 | 5.6 | +0.69 (+14.05%) | 400 |
25 Mar 2004 | INR | 4.5 | 4.91 | 4.5 | 4.91 | 4.91 | -0.02 (-0.41%) | 300 |
24 Mar 2004 | INR | 4.3 | 4.95 | 4.3 | 4.93 | 4.93 | +0.03 (+0.61%) | 525 |
23 Mar 2004 | INR | 5.01 | 5.01 | 4.9 | 4.9 | 4.9 | -0.3 (-5.77%) | 3,700 |
22 Mar 2004 | INR | 5.5 | 5.9 | 5.02 | 5.2 | 5.2 | -0.4 (-7.14%) | 7,925 |
19 Mar 2004 | INR | 5.45 | 5.88 | 5 | 5.6 | 5.6 | +0.09 (+1.63%) | 3,525 |
18 Mar 2004 | INR | 5.53 | 5.54 | 5.5 | 5.51 | 5.51 | -0.19 (-3.33%) | 2,325 |
17 Mar 2004 | INR | 5.36 | 5.7 | 5.31 | 5.7 | 5.7 | -0.3 (-5%) | 1,850 |
16 Mar 2004 | INR | 5.76 | 6.48 | 5.76 | 6 | 6 | -0.15 (-2.44%) | 3,488 |
15 Mar 2004 | INR | 5.6 | 6.2 | 5.6 | 6.15 | 6.15 | 0.0 (0.0%) | 6,600 |
12 Mar 2004 | INR | 6.1 | 6.25 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 4,700 |
11 Mar 2004 | INR | 6.25 | 6.71 | 6.2 | 6.2 | 6.2 | -0.2 (-3.13%) | 14,575 |
10 Mar 2004 | INR | 6.47 | 6.5 | 6.4 | 6.4 | 6.4 | +0.3 (+4.92%) | 1,650 |
9 Mar 2004 | INR | 6.15 | 6.4 | 6.1 | 6.1 | 6.1 | +0.04 (+0.66%) | 5,375 |
8 Mar 2004 | INR | 6.25 | 6.5 | 6.06 | 6.06 | 6.06 | -0.17 (-2.73%) | 52,000 |
5 Mar 2004 | INR | 0 | 0 | 0 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
4 Mar 2004 | INR | 6.75 | 6.75 | 6.22 | 6.23 | 6.23 | -0.1 (-1.58%) | 62,146 |
3 Mar 2004 | INR | 6.33 | 6.33 | 6.32 | 6.33 | 6.33 | -0.16 (-2.47%) | 975 |
2 Mar 2004 | INR | 0 | 0 | 0 | 6.49 | 6.49 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 6.75 | 6.9 | 6.25 | 6.49 | 6.49 | -0.31 (-4.56%) | 5,675 |
27 Feb 2004 | INR | 7 | 7 | 6.8 | 6.8 | 6.8 | -0.2 (-2.86%) | 5,500 |
26 Feb 2004 | INR | 7 | 7.45 | 6.86 | 7 | 7 | +0.16 (+2.34%) | 7,400 |
25 Feb 2004 | INR | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.16 (-2.29%) | 200 |
24 Feb 2004 | INR | 6.5 | 7 | 6.39 | 7 | 7 | 0.0 (0.0%) | 1,720 |
23 Feb 2004 | INR | 7 | 7.25 | 7 | 7 | 7 | +0.05 (+0.72%) | 1,286 |
20 Feb 2004 | INR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | +0.33 (+4.98%) | 100 |