Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | INR | 7.31 | 7.8 | 7.31 | 7.8 | 7.8 | -0.1 (-1.27%) | 400 |
8 Mar 2004 | INR | 8.1 | 8.1 | 7.9 | 7.9 | 7.9 | -0.03 (-0.38%) | 4,800 |
5 Mar 2004 | INR | 7.5 | 8.14 | 7.3 | 7.93 | 7.93 | -0.22 (-2.70%) | 2,910 |
4 Mar 2004 | INR | 7.51 | 8.44 | 7.32 | 8.15 | 8.15 | +0.6 (+7.95%) | 2,704 |
3 Mar 2004 | INR | 7.58 | 7.58 | 7.51 | 7.55 | 7.55 | -0.08 (-1.05%) | 800 |
2 Mar 2004 | INR | 0 | 0 | 0 | 7.63 | 7.63 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 7.51 | 7.8 | 7.51 | 7.63 | 7.63 | -0.13 (-1.68%) | 3,100 |
27 Feb 2004 | INR | 7.65 | 8 | 7.65 | 7.76 | 7.76 | -0.44 (-5.37%) | 2,100 |
26 Feb 2004 | INR | 8.11 | 8.45 | 8.11 | 8.2 | 8.2 | +0.2 (+2.50%) | 3,700 |
25 Feb 2004 | INR | 7.85 | 8 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 3,350 |
24 Feb 2004 | INR | 8.01 | 8.05 | 7.56 | 7.8 | 7.8 | -0.36 (-4.41%) | 4,500 |
23 Feb 2004 | INR | 8.08 | 8.16 | 8.08 | 8.16 | 8.16 | -0.34 (-4%) | 10,800 |
20 Feb 2004 | INR | 8.26 | 8.6 | 8.2 | 8.5 | 8.5 | +0.3 (+3.66%) | 4,500 |
19 Feb 2004 | INR | 8.16 | 8.47 | 8.15 | 8.2 | 8.2 | -0.47 (-5.42%) | 6,696 |
18 Feb 2004 | INR | 8.6 | 8.67 | 8.6 | 8.67 | 8.67 | +0.07 (+0.81%) | 800 |
17 Feb 2004 | INR | 9 | 9.19 | 8.5 | 8.6 | 8.6 | -0.55 (-6.01%) | 2,050 |
16 Feb 2004 | INR | 8.75 | 9.49 | 7.21 | 9.15 | 9.15 | +0.15 (+1.67%) | 2,100 |
13 Feb 2004 | INR | 8.6 | 9 | 8.6 | 9 | 9 | 0.0 (0.0%) | 1,900 |
12 Feb 2004 | INR | 8 | 9 | 8 | 9 | 9 | +0.35 (+4.05%) | 4,210 |
11 Feb 2004 | INR | 8.75 | 8.98 | 8.5 | 8.65 | 8.65 | -0.11 (-1.26%) | 3,400 |
10 Feb 2004 | INR | 9.9 | 9.9 | 8.76 | 8.76 | 8.76 | -0.39 (-4.26%) | 500 |
9 Feb 2004 | INR | 9 | 9.37 | 9 | 9.15 | 9.15 | +0.35 (+3.98%) | 11,600 |
6 Feb 2004 | INR | 9 | 9.2 | 8.8 | 8.8 | 8.8 | -0.6 (-6.38%) | 2,954 |
5 Feb 2004 | INR | 9.05 | 9.4 | 8.5 | 9.4 | 9.4 | +0.15 (+1.62%) | 5,900 |
4 Feb 2004 | INR | 9.1 | 9.25 | 8.75 | 9.25 | 9.25 | +0.25 (+2.78%) | 4,300 |
3 Feb 2004 | INR | 8.8 | 9.98 | 8.8 | 9 | 9 | -0.65 (-6.74%) | 968 |
2 Feb 2004 | INR | 0 | 0 | 0 | 9.65 | 9.65 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 9.55 | 9.8 | 9.5 | 9.65 | 9.65 | -0.35 (-3.50%) | 3,300 |
29 Jan 2004 | INR | 9.15 | 10.49 | 9.15 | 10 | 10 | -1.4 (-12.28%) | 5,750 |
28 Jan 2004 | INR | 11.5 | 11.75 | 11 | 11.4 | 11.4 | -0.1 (-0.87%) | 7,390 |