Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | INR | 5.94 | 5.97 | 5.6 | 5.6 | 56 | +0.1 (+1.82%) | 2,400 |
10 Mar 2004 | INR | 5.75 | 5.75 | 5.5 | 5.5 | 55 | -0.39 (-6.62%) | 11,540 |
9 Mar 2004 | INR | 5.99 | 5.99 | 5.57 | 5.89 | 58.9 | -0.11 (-1.83%) | 1,938 |
8 Mar 2004 | INR | 5.65 | 6 | 5.65 | 6 | 60 | 0.0 (0.0%) | 1,200 |
5 Mar 2004 | INR | 5.65 | 6 | 5.65 | 6 | 60 | +0.05 (+0.84%) | 2,900 |
4 Mar 2004 | INR | 5.6 | 5.95 | 5.6 | 5.95 | 59.5 | +0.35 (+6.25%) | 510 |
3 Mar 2004 | INR | 5.99 | 6 | 5.6 | 5.6 | 56 | -0.1 (-1.75%) | 3,431 |
2 Mar 2004 | INR | 0 | 0 | 0 | 5.7 | 57 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 6 | 6 | 5.7 | 5.7 | 57 | -0.1 (-1.72%) | 1,620 |
27 Feb 2004 | INR | 5.9 | 5.9 | 5.8 | 5.8 | 58 | -0.2 (-3.33%) | 2,500 |
26 Feb 2004 | INR | 6.12 | 6.15 | 6 | 6 | 60 | -0.03 (-0.50%) | 2,700 |
25 Feb 2004 | INR | 6.06 | 6.1 | 6.03 | 6.03 | 60.3 | -0.12 (-1.95%) | 2,500 |
24 Feb 2004 | INR | 6.05 | 6.3 | 6.05 | 6.15 | 61.5 | +0.12 (+1.99%) | 3,000 |
23 Feb 2004 | INR | 6.02 | 6.3 | 6.02 | 6.03 | 60.3 | -0.07 (-1.15%) | 800 |
20 Feb 2004 | INR | 6.2 | 6.34 | 6.1 | 6.1 | 61 | -0.18 (-2.87%) | 3,200 |
19 Feb 2004 | INR | 6.03 | 6.28 | 6.03 | 6.28 | 62.8 | +0.22 (+3.63%) | 900 |
18 Feb 2004 | INR | 6.07 | 6.12 | 6.06 | 6.06 | 60.6 | -0.3 (-4.72%) | 1,800 |
17 Feb 2004 | INR | 6.75 | 6.75 | 6.1 | 6.36 | 63.6 | -0.02 (-0.31%) | 5,065 |
16 Feb 2004 | INR | 6.25 | 6.55 | 6.21 | 6.38 | 63.8 | +0.21 (+3.40%) | 6,431 |
13 Feb 2004 | INR | 6.16 | 6.82 | 6.16 | 6.17 | 61.7 | -0.39 (-5.95%) | 2,701 |
12 Feb 2004 | INR | 6.45 | 6.65 | 6.45 | 6.56 | 65.6 | +0.16 (+2.50%) | 2,879 |
11 Feb 2004 | INR | 6.55 | 6.6 | 6.06 | 6.4 | 64 | -0.25 (-3.76%) | 8,050 |
10 Feb 2004 | INR | 6.55 | 7 | 6.5 | 6.65 | 66.5 | +0.16 (+2.47%) | 4,450 |
9 Feb 2004 | INR | 6.25 | 6.5 | 6.01 | 6.49 | 64.9 | +0.38 (+6.22%) | 3,902 |
6 Feb 2004 | INR | 6.4 | 6.4 | 6.1 | 6.11 | 61.1 | -0.34 (-5.27%) | 1,500 |
5 Feb 2004 | INR | 6.75 | 6.8 | 6.4 | 6.45 | 64.5 | -0.02 (-0.31%) | 3,390 |
4 Feb 2004 | INR | 6.4 | 6.48 | 6.03 | 6.47 | 64.7 | +0.5 (+8.38%) | 2,100 |
3 Feb 2004 | INR | 6.7 | 6.9 | 5.97 | 5.97 | 59.7 | -1.48 (-19.87%) | 9,750 |
2 Feb 2004 | INR | 0 | 0 | 0 | 7.45 | 74.5 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 6.85 | 7.45 | 6.81 | 7.45 | 74.5 | +0.58 (+8.44%) | 1,750 |