Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | INR | 3.75 | 4 | 3.4 | 3.42 | 3.42 | -0.58 (-14.50%) | 18,366 |
10 Feb 2004 | INR | 3.95 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 600 |
9 Feb 2004 | INR | 4 | 4 | 3.92 | 4 | 4 | -0.47 (-10.51%) | 10,100 |
6 Feb 2004 | INR | 4.47 | 4.49 | 4.47 | 4.47 | 4.47 | -0.27 (-5.70%) | 1,500 |
5 Feb 2004 | INR | 4 | 4.74 | 4 | 4.74 | 4.74 | +0.24 (+5.33%) | 1,200 |
4 Feb 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.25 (+5.88%) | 800 |
3 Feb 2004 | INR | 4.74 | 4.74 | 3.97 | 4.25 | 4.25 | +0.29 (+7.32%) | 7,400 |
2 Feb 2004 | INR | 0 | 0 | 0 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 3.72 | 4.1 | 3.7 | 3.96 | 3.96 | -0.34 (-7.91%) | 5,600 |
29 Jan 2004 | INR | 4.27 | 4.3 | 4.26 | 4.3 | 4.3 | +0.18 (+4.37%) | 517 |
28 Jan 2004 | INR | 4.5 | 4.5 | 4.11 | 4.12 | 4.12 | -0.68 (-14.17%) | 3,200 |
27 Jan 2004 | INR | 4.3 | 4.8 | 4.3 | 4.8 | 4.8 | +0.55 (+12.94%) | 2,100 |
26 Jan 2004 | INR | 0 | 0 | 0 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 4 | 4.25 | 4 | 4.25 | 4.25 | 0.0 (0.0%) | 400 |
22 Jan 2004 | INR | 4.5 | 4.5 | 4.01 | 4.25 | 4.25 | -0.25 (-5.56%) | 16,500 |
21 Jan 2004 | INR | 4.11 | 4.5 | 4.11 | 4.5 | 4.5 | -0.34 (-7.02%) | 2,900 |
20 Jan 2004 | INR | 4.6 | 4.85 | 4.6 | 4.84 | 4.84 | -0.16 (-3.20%) | 10,487 |
19 Jan 2004 | INR | 4.2 | 5 | 4.2 | 5 | 5 | +0.2 (+4.17%) | 21,529 |
16 Jan 2004 | INR | 4.95 | 5.1 | 4.25 | 4.8 | 4.8 | -0.1 (-2.04%) | 35,650 |
15 Jan 2004 | INR | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 12,700 |
14 Jan 2004 | INR | 5.35 | 5.35 | 5 | 5 | 5 | -0.27 (-5.12%) | 16,410 |
13 Jan 2004 | INR | 4.76 | 5.48 | 4.76 | 5.27 | 5.27 | +0.47 (+9.79%) | 55,400 |
12 Jan 2004 | INR | 4.81 | 5.43 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 19,300 |
9 Jan 2004 | INR | 4.1 | 5.49 | 4.1 | 5 | 5 | 0.0 (0.0%) | 17,200 |
8 Jan 2004 | INR | 5.45 | 5.45 | 4.65 | 5 | 5 | +0.37 (+7.99%) | 7,800 |
7 Jan 2004 | INR | 5.89 | 5.9 | 4.51 | 4.63 | 4.63 | -0.48 (-9.39%) | 8,550 |
6 Jan 2004 | INR | 5.4 | 5.9 | 5.1 | 5.11 | 5.11 | -0.45 (-8.09%) | 11,300 |
5 Jan 2004 | INR | 6 | 6 | 5.55 | 5.56 | 5.56 | -0.42 (-7.02%) | 12,762 |
2 Jan 2004 | INR | 5.52 | 6.3 | 5.52 | 5.98 | 5.98 | +0.46 (+8.33%) | 28,364 |
1 Jan 2004 | INR | 5.78 | 5.87 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 11,709 |