Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | INR | 3.26 | 4.5 | 3.25 | 4.5 | 4.5 | +0.7 (+18.42%) | 3,175 |
10 Mar 2004 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 100 |
9 Mar 2004 | INR | 4.01 | 4.01 | 4 | 4 | 4 | -0.5 (-11.11%) | 400 |
8 Mar 2004 | INR | 4.89 | 5 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,600 |
5 Mar 2004 | INR | 4.6 | 4.65 | 4.5 | 4.51 | 4.51 | -0.29 (-6.04%) | 1,350 |
4 Mar 2004 | INR | 4.5 | 4.8 | 4.5 | 4.8 | 4.8 | +0.29 (+6.43%) | 700 |
3 Mar 2004 | INR | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.49 (-9.80%) | 75 |
2 Mar 2004 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 4.95 | 5 | 4.51 | 5 | 5 | -0.58 (-10.39%) | 875 |
27 Feb 2004 | INR | 4.89 | 5.58 | 4.89 | 5.58 | 5.58 | +0.93 (+20%) | 2,125 |
26 Feb 2004 | INR | 3.81 | 5 | 3.8 | 4.65 | 4.65 | +0.1 (+2.20%) | 750 |
25 Feb 2004 | INR | 4.5 | 4.6 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 400 |
24 Feb 2004 | INR | 4.45 | 4.52 | 4.4 | 4.52 | 4.52 | -0.43 (-8.69%) | 750 |
23 Feb 2004 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.2 (-3.88%) | 500 |
20 Feb 2004 | INR | 4.61 | 5.15 | 4.6 | 5.15 | 5.15 | +0.65 (+14.44%) | 1,425 |
19 Feb 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.12 (-2.60%) | 2,200 |
18 Feb 2004 | INR | 5 | 5 | 4.5 | 4.62 | 4.62 | -0.53 (-10.29%) | 1,050 |
17 Feb 2004 | INR | 4.7 | 5.15 | 4.7 | 5.15 | 5.15 | -0.05 (-0.96%) | 450 |
16 Feb 2004 | INR | 4.3 | 5.28 | 4.3 | 5.2 | 5.2 | +0.8 (+18.18%) | 2,275 |
13 Feb 2004 | INR | 4.25 | 4.45 | 4.25 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,010 |
12 Feb 2004 | INR | 4.41 | 4.71 | 4.3 | 4.3 | 4.3 | -0.62 (-12.60%) | 3,431 |
11 Feb 2004 | INR | 4.7 | 4.95 | 4.7 | 4.92 | 4.92 | +0.41 (+9.09%) | 840 |
10 Feb 2004 | INR | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | +0.01 (+0.22%) | 600 |
9 Feb 2004 | INR | 4.4 | 4.75 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 1,360 |
6 Feb 2004 | INR | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 1,500 |
5 Feb 2004 | INR | 0 | 0 | 0 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
4 Feb 2004 | INR | 4.03 | 4.9 | 4.03 | 4.33 | 4.33 | -0.48 (-9.98%) | 1,500 |
3 Feb 2004 | INR | 5.1 | 5.1 | 4.81 | 4.81 | 4.81 | -0.19 (-3.80%) | 1,630 |
2 Feb 2004 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 5 | 5 | 5 | 5 | 5 | -1 (-16.67%) | 200 |