Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2004 | INR | 3.8 | 4.25 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 2,020 |
20 Feb 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
19 Feb 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
18 Feb 2004 | INR | 3.81 | 3.81 | 3.8 | 3.8 | 3.8 | -0.7 (-15.56%) | 400 |
17 Feb 2004 | INR | 4.95 | 4.95 | 4.5 | 4.5 | 4.5 | +0.25 (+5.88%) | 500 |
16 Feb 2004 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.75 (-15%) | 200 |
13 Feb 2004 | INR | 3.73 | 5 | 3.72 | 5 | 5 | +0.5 (+11.11%) | 1,300 |
12 Feb 2004 | INR | 3.78 | 4.5 | 3.78 | 4.5 | 4.5 | +0.05 (+1.12%) | 400 |
11 Feb 2004 | INR | 0 | 0 | 0 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
10 Feb 2004 | INR | 3.89 | 4.45 | 3.88 | 4.45 | 4.45 | -0.28 (-5.92%) | 500 |
9 Feb 2004 | INR | 4.44 | 4.75 | 3.7 | 4.73 | 4.73 | +0.63 (+15.37%) | 3,308 |
6 Feb 2004 | INR | 4.3 | 4.33 | 4.1 | 4.1 | 4.1 | +0.49 (+13.57%) | 1,800 |
5 Feb 2004 | INR | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -0.54 (-13.01%) | 400 |
4 Feb 2004 | INR | 4.1 | 4.15 | 4.1 | 4.15 | 4.15 | -0.46 (-9.98%) | 400 |
3 Feb 2004 | INR | 4.6 | 4.63 | 4.6 | 4.61 | 4.61 | -1.09 (-19.12%) | 700 |
2 Feb 2004 | INR | 0 | 0 | 0 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 0 | 0 | 0 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
29 Jan 2004 | INR | 0 | 0 | 0 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
28 Jan 2004 | INR | 0 | 0 | 0 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
27 Jan 2004 | INR | 4.16 | 5.7 | 4.16 | 5.7 | 5.7 | +0.8 (+16.33%) | 1,000 |
26 Jan 2004 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
22 Jan 2004 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.21 (-4.11%) | 100 |
21 Jan 2004 | INR | 0 | 0 | 0 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
20 Jan 2004 | INR | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.54 (-9.56%) | 200 |
19 Jan 2004 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 500 |
16 Jan 2004 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.2 (-17.52%) | 270 |
15 Jan 2004 | INR | 6.85 | 6.85 | 6.2 | 6.85 | 6.85 | +1.14 (+19.96%) | 1,400 |
14 Jan 2004 | INR | 7.25 | 7.25 | 5.71 | 5.71 | 5.71 | -0.49 (-7.90%) | 900 |
13 Jan 2004 | INR | 7.45 | 7.8 | 6.2 | 6.2 | 6.2 | -1.24 (-16.67%) | 1,603 |