Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | INR | 9.94 | 10.69 | 9.93 | 9.93 | 9.93 | -0.52 (-4.98%) | 1,504 |
11 Mar 2004 | INR | 11.52 | 11.52 | 10.45 | 10.45 | 10.45 | -0.54 (-4.91%) | 1,209 |
10 Mar 2004 | INR | 0 | 0 | 0 | 10.99 | 10.99 | 0.0 (0.0%) | 0 |
9 Mar 2004 | INR | 11.43 | 11.43 | 10.36 | 10.99 | 10.99 | +0.09 (+0.83%) | 654 |
8 Mar 2004 | INR | 0 | 0 | 0 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
5 Mar 2004 | INR | 10.5 | 10.9 | 10.1 | 10.9 | 10.9 | +0.33 (+3.12%) | 909 |
4 Mar 2004 | INR | 10 | 10.57 | 10 | 10.57 | 10.57 | +0.5 (+4.97%) | 5,051 |
3 Mar 2004 | INR | 10.5 | 10.9 | 10 | 10.07 | 10.07 | -0.43 (-4.10%) | 1,551 |
2 Mar 2004 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 10.45 | 10.5 | 10.4 | 10.5 | 10.5 | -0.44 (-4.02%) | 1,200 |
27 Feb 2004 | INR | 11.02 | 11.02 | 9.98 | 10.94 | 10.94 | +0.44 (+4.19%) | 5,951 |
26 Feb 2004 | INR | 10 | 10.5 | 10 | 10.5 | 10.5 | 0.0 (0.0%) | 3,301 |
25 Feb 2004 | INR | 10.15 | 10.5 | 10.15 | 10.5 | 10.5 | +0.35 (+3.45%) | 202 |
24 Feb 2004 | INR | 10.3 | 10.3 | 10 | 10.15 | 10.15 | +0.3 (+3.05%) | 650 |
23 Feb 2004 | INR | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | -0.25 (-2.48%) | 400 |
20 Feb 2004 | INR | 10.11 | 10.11 | 10.1 | 10.1 | 10.1 | -0.45 (-4.27%) | 600 |
19 Feb 2004 | INR | 11.25 | 11.25 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 878 |
18 Feb 2004 | INR | 10.4 | 11.24 | 10.37 | 11.1 | 11.1 | +0.2 (+1.83%) | 3,203 |
17 Feb 2004 | INR | 11.25 | 11.25 | 10.23 | 10.9 | 10.9 | +0.17 (+1.58%) | 1,301 |
16 Feb 2004 | INR | 10.56 | 11.4 | 10.55 | 10.73 | 10.73 | -0.37 (-3.33%) | 7,151 |
13 Feb 2004 | INR | 10.9 | 11.33 | 10.9 | 11.1 | 11.1 | +0.2 (+1.83%) | 1,900 |
12 Feb 2004 | INR | 10.92 | 10.92 | 10.2 | 10.9 | 10.9 | +0.5 (+4.81%) | 2,075 |
11 Feb 2004 | INR | 10.4 | 10.4 | 10.1 | 10.4 | 10.4 | +0.49 (+4.94%) | 6,850 |
10 Feb 2004 | INR | 9.8 | 10.75 | 9.8 | 9.91 | 9.91 | -0.39 (-3.79%) | 1,550 |
9 Feb 2004 | INR | 9.8 | 10.3 | 9.8 | 10.3 | 10.3 | +0.29 (+2.90%) | 3,472 |
6 Feb 2004 | INR | 10 | 10.3 | 9.7 | 10.01 | 10.01 | -0.19 (-1.86%) | 4,500 |
5 Feb 2004 | INR | 10 | 10.25 | 9.74 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,000 |
4 Feb 2004 | INR | 10 | 10.5 | 9.98 | 10.25 | 10.25 | -0.25 (-2.38%) | 3,800 |
3 Feb 2004 | INR | 9.75 | 10.5 | 9.73 | 10.5 | 10.5 | +0.26 (+2.54%) | 400 |
2 Feb 2004 | INR | 0 | 0 | 0 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |