Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2004 | INR | 0 | 0 | 0 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 4.55 | 4.6 | 4.5 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,100 |
29 Jan 2004 | INR | 4.6 | 4.61 | 4.6 | 4.61 | 4.61 | +0.11 (+2.44%) | 500 |
28 Jan 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 690 |
27 Jan 2004 | INR | 4.1 | 4.5 | 4.1 | 4.5 | 4.5 | 0.0 (0.0%) | 1,100 |
26 Jan 2004 | INR | 0 | 0 | 0 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 3.51 | 4.5 | 3.51 | 4.5 | 4.5 | +0.5 (+12.50%) | 4,000 |
22 Jan 2004 | INR | 4.05 | 4.49 | 4 | 4 | 4 | -0.65 (-13.98%) | 2,800 |
21 Jan 2004 | INR | 5.25 | 5.25 | 4.26 | 4.65 | 4.65 | -0.16 (-3.33%) | 6,640 |
20 Jan 2004 | INR | 4.5 | 4.95 | 3.7 | 4.81 | 4.81 | +0.29 (+6.42%) | 9,325 |
19 Jan 2004 | INR | 4.52 | 4.65 | 4.51 | 4.52 | 4.52 | -0.54 (-10.67%) | 5,100 |
16 Jan 2004 | INR | 5.1 | 5.55 | 5 | 5.06 | 5.06 | -0.54 (-9.64%) | 6,250 |
15 Jan 2004 | INR | 5 | 5.6 | 5 | 5.6 | 5.6 | +0.92 (+19.66%) | 4,000 |
14 Jan 2004 | INR | 5.2 | 5.2 | 4.6 | 4.68 | 4.68 | -0.32 (-6.40%) | 2,950 |
13 Jan 2004 | INR | 5.34 | 5.34 | 4.5 | 5 | 5 | 0.0 (0.0%) | 38,900 |
12 Jan 2004 | INR | 5 | 5 | 5 | 5 | 5 | -0.25 (-4.76%) | 100 |
9 Jan 2004 | INR | 5.39 | 5.4 | 4.51 | 5.25 | 5.25 | +0.75 (+16.67%) | 6,500 |
8 Jan 2004 | INR | 4.75 | 4.75 | 4.36 | 4.5 | 4.5 | -0.89 (-16.51%) | 10,635 |
7 Jan 2004 | INR | 5.02 | 5.39 | 4.75 | 5.39 | 5.39 | +0.19 (+3.65%) | 1,770 |
6 Jan 2004 | INR | 5.39 | 5.5 | 5.2 | 5.2 | 5.2 | -0.07 (-1.33%) | 4,730 |
5 Jan 2004 | INR | 5.1 | 5.4 | 4.95 | 5.27 | 5.27 | -0.23 (-4.18%) | 17,400 |
2 Jan 2004 | INR | 5.5 | 5.5 | 5.02 | 5.5 | 5.5 | -0.5 (-8.33%) | 5,399 |
1 Jan 2004 | INR | 5.5 | 6 | 5.5 | 6 | 6 | +0.25 (+4.35%) | 2,000 |
31 Dec 2003 | INR | 5.45 | 6.2 | 4.8 | 5.75 | 5.75 | -0.06 (-1.03%) | 21,339 |
30 Dec 2003 | INR | 6.39 | 6.45 | 5.8 | 5.81 | 5.81 | -0.23 (-3.81%) | 6,000 |
29 Dec 2003 | INR | 5.99 | 6.35 | 5.6 | 6.04 | 6.04 | +0.59 (+10.83%) | 20,101 |
26 Dec 2003 | INR | 5.75 | 5.75 | 5 | 5.45 | 5.45 | -0.15 (-2.68%) | 12,800 |
25 Dec 2003 | INR | 0 | 0 | 0 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 5.75 | 6 | 5.5 | 5.6 | 5.6 | -0.32 (-5.41%) | 10,100 |
23 Dec 2003 | INR | 5.95 | 6.1 | 5.9 | 5.92 | 5.92 | -0.13 (-2.15%) | 19,500 |