Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | INR | 31 | 32.2 | 30.5 | 32.2 | 32.2 | +0.9 (+2.88%) | 1,659 |
11 Mar 2004 | INR | 31 | 32.5 | 31 | 31.3 | 31.3 | +0.15 (+0.48%) | 2,359 |
10 Mar 2004 | INR | 30.5 | 31.5 | 30.5 | 31.15 | 31.15 | +0.15 (+0.48%) | 7,101 |
9 Mar 2004 | INR | 30.5 | 31.2 | 30.5 | 31 | 31 | +1.1 (+3.68%) | 790 |
8 Mar 2004 | INR | 30.05 | 30.25 | 29.15 | 29.9 | 29.9 | -1.4 (-4.47%) | 2,960 |
5 Mar 2004 | INR | 31.4 | 31.95 | 31 | 31.3 | 31.3 | -0.7 (-2.19%) | 725 |
4 Mar 2004 | INR | 31.05 | 32.5 | 31.05 | 32 | 32 | +0.5 (+1.59%) | 950 |
3 Mar 2004 | INR | 31.8 | 31.8 | 30.5 | 31.5 | 31.5 | -0.6 (-1.87%) | 3,598 |
2 Mar 2004 | INR | 0 | 0 | 0 | 32.1 | 32.1 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 32.5 | 32.5 | 32 | 32.1 | 32.1 | +1.25 (+4.05%) | 1,234 |
27 Feb 2004 | INR | 30.7 | 31.5 | 30.45 | 30.85 | 30.85 | -1.65 (-5.08%) | 3,799 |
26 Feb 2004 | INR | 33 | 33 | 30.65 | 32.5 | 32.5 | -0.5 (-1.52%) | 3,700 |
25 Feb 2004 | INR | 33.2 | 33.2 | 33 | 33 | 33 | -0.8 (-2.37%) | 1,200 |
24 Feb 2004 | INR | 33.15 | 33.8 | 32.7 | 33.8 | 33.8 | +0.3 (+0.90%) | 549 |
23 Feb 2004 | INR | 33 | 34.9 | 33 | 33.5 | 33.5 | -0.2 (-0.59%) | 1,740 |
20 Feb 2004 | INR | 34.05 | 34.1 | 33.3 | 33.7 | 33.7 | -0.35 (-1.03%) | 1,038 |
19 Feb 2004 | INR | 35 | 35.6 | 34 | 34.05 | 34.05 | -2 (-5.55%) | 3,027 |
18 Feb 2004 | INR | 34.35 | 36.45 | 34.35 | 36.05 | 36.05 | -0.95 (-2.57%) | 2,020 |
17 Feb 2004 | INR | 35 | 37 | 33.15 | 37 | 37 | +0.6 (+1.65%) | 9,820 |
16 Feb 2004 | INR | 38 | 38.25 | 36.35 | 36.4 | 36.4 | -1.05 (-2.80%) | 3,025 |
13 Feb 2004 | INR | 34.95 | 37.6 | 33.85 | 37.45 | 37.45 | +3.25 (+9.50%) | 2,959 |
12 Feb 2004 | INR | 33 | 35.1 | 33 | 34.2 | 34.2 | -0.35 (-1.01%) | 2,409 |
11 Feb 2004 | INR | 34 | 36.1 | 34 | 34.55 | 34.55 | -0.4 (-1.14%) | 300 |
10 Feb 2004 | INR | 34.75 | 36 | 34.75 | 34.95 | 34.95 | +0.45 (+1.30%) | 900 |
9 Feb 2004 | INR | 30.3 | 34.95 | 30.3 | 34.5 | 34.5 | +1.25 (+3.76%) | 1,806 |
6 Feb 2004 | INR | 35.25 | 35.85 | 33 | 33.25 | 33.25 | -2.75 (-7.64%) | 2,888 |
5 Feb 2004 | INR | 37.5 | 37.5 | 36 | 36 | 36 | -2.95 (-7.57%) | 1,400 |
4 Feb 2004 | INR | 34.55 | 39.4 | 34.55 | 38.95 | 38.95 | +0.95 (+2.50%) | 900 |
3 Feb 2004 | INR | 39 | 40 | 37.85 | 38 | 38 | -4 (-9.52%) | 3,000 |
2 Feb 2004 | INR | 0 | 0 | 0 | 42 | 42 | 0.0 (0.0%) | 0 |