Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | INR | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 11,116 |
19 Feb 2004 | INR | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 3,390 |
18 Feb 2004 | INR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,000 |
17 Feb 2004 | INR | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 38,700 |
16 Feb 2004 | INR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 22,500 |
13 Feb 2004 | INR | 0.53 | 0.6 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 23,500 |
12 Feb 2004 | INR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.06 (-10.34%) | 9,868 |
11 Feb 2004 | INR | 0.55 | 0.58 | 0.52 | 0.58 | 0.58 | +0.02 (+3.57%) | 12,600 |
10 Feb 2004 | INR | 0.62 | 0.62 | 0.51 | 0.56 | 0.56 | 0.0 (0.0%) | 40,250 |
9 Feb 2004 | INR | 0.64 | 0.64 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 14,200 |
6 Feb 2004 | INR | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 7,305 |
5 Feb 2004 | INR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.04 (+7.14%) | 5,000 |
4 Feb 2004 | INR | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 16,410 |
3 Feb 2004 | INR | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 18,000 |
2 Feb 2004 | INR | 0 | 0 | 0 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 17,968 |
29 Jan 2004 | INR | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 7,750 |
28 Jan 2004 | INR | 0.69 | 0.69 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 18,900 |
27 Jan 2004 | INR | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 25,700 |
26 Jan 2004 | INR | 0 | 0 | 0 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 0.58 | 0.67 | 0.58 | 0.66 | 0.66 | +0.08 (+13.79%) | 23,457 |
22 Jan 2004 | INR | 0.62 | 0.7 | 0.58 | 0.58 | 0.58 | -0.1 (-14.71%) | 22,300 |
21 Jan 2004 | INR | 0.72 | 0.78 | 0.68 | 0.68 | 0.68 | -0.07 (-9.33%) | 9,500 |
20 Jan 2004 | INR | 0.77 | 0.8 | 0.73 | 0.75 | 0.75 | +0.05 (+7.14%) | 6,925 |
19 Jan 2004 | INR | 0.77 | 0.77 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 7,500 |
16 Jan 2004 | INR | 0.75 | 0.78 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 35,685 |
15 Jan 2004 | INR | 0.7 | 0.78 | 0.7 | 0.75 | 0.75 | -0.02 (-2.60%) | 21,300 |
14 Jan 2004 | INR | 0.64 | 0.77 | 0.64 | 0.77 | 0.77 | +0.02 (+2.67%) | 22,900 |
13 Jan 2004 | INR | 0.8 | 0.8 | 0.71 | 0.75 | 0.75 | -0.07 (-8.54%) | 40,700 |
12 Jan 2004 | INR | 0.85 | 0.9 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 46,400 |