Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | INR | 7.66 | 7.85 | 7.4 | 7.44 | 7.44 | -0.41 (-5.22%) | 14,000 |
8 Mar 2004 | INR | 7.9 | 8 | 7.8 | 7.85 | 7.85 | +0.05 (+0.64%) | 89,000 |
5 Mar 2004 | INR | 8.18 | 8.2 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 8,500 |
4 Mar 2004 | INR | 8.13 | 8.13 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 4,500 |
3 Mar 2004 | INR | 7.82 | 8 | 7.82 | 8 | 8 | -0.06 (-0.74%) | 5,000 |
2 Mar 2004 | INR | 0 | 0 | 0 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 7.68 | 8.11 | 7.68 | 8.06 | 8.06 | +0.44 (+5.77%) | 8,000 |
27 Feb 2004 | INR | 7.81 | 8.05 | 7.62 | 7.62 | 7.62 | -0.36 (-4.51%) | 14,470 |
26 Feb 2004 | INR | 8.19 | 8.19 | 7.92 | 7.98 | 7.98 | 0.0 (0.0%) | 18,155 |
25 Feb 2004 | INR | 8.38 | 8.38 | 7.8 | 7.98 | 7.98 | -0.34 (-4.09%) | 36,375 |
24 Feb 2004 | INR | 8.62 | 8.65 | 8.2 | 8.32 | 8.32 | -0.29 (-3.37%) | 27,875 |
23 Feb 2004 | INR | 8.83 | 8.96 | 8.61 | 8.61 | 8.61 | -0.22 (-2.49%) | 12,620 |
20 Feb 2004 | INR | 8.48 | 8.89 | 8.48 | 8.83 | 8.83 | +0.23 (+2.67%) | 11,500 |
19 Feb 2004 | INR | 8.85 | 9.29 | 8.6 | 8.6 | 8.6 | -0.78 (-8.32%) | 24,125 |
18 Feb 2004 | INR | 9.22 | 9.38 | 9.2 | 9.38 | 9.38 | +0.34 (+3.76%) | 13,375 |
17 Feb 2004 | INR | 9.6 | 9.68 | 8.84 | 9.04 | 9.04 | -0.61 (-6.32%) | 27,650 |
16 Feb 2004 | INR | 9.7 | 9.7 | 9.51 | 9.65 | 9.65 | +0.27 (+2.88%) | 21,000 |
13 Feb 2004 | INR | 9.7 | 9.7 | 9 | 9.38 | 9.38 | +0.5 (+5.63%) | 21,000 |
12 Feb 2004 | INR | 9.52 | 9.54 | 8.75 | 8.88 | 8.88 | -0.44 (-4.72%) | 21,100 |
11 Feb 2004 | INR | 9.44 | 9.5 | 9.29 | 9.32 | 9.32 | -0.24 (-2.51%) | 29,250 |
10 Feb 2004 | INR | 9.22 | 9.79 | 9.22 | 9.56 | 9.56 | -0.14 (-1.44%) | 16,600 |
9 Feb 2004 | INR | 9.99 | 9.99 | 9.02 | 9.7 | 9.7 | +0.6 (+6.59%) | 35,000 |
6 Feb 2004 | INR | 9.2 | 9.2 | 9.02 | 9.1 | 9.1 | -0.14 (-1.52%) | 8,250 |
5 Feb 2004 | INR | 9.45 | 9.72 | 9.02 | 9.24 | 9.24 | -0.2 (-2.12%) | 66,505 |
4 Feb 2004 | INR | 9.41 | 9.79 | 8.8 | 9.44 | 9.44 | -0.07 (-0.74%) | 43,250 |
3 Feb 2004 | INR | 10.6 | 10.76 | 9.51 | 9.51 | 9.51 | -1.05 (-9.94%) | 33,425 |
2 Feb 2004 | INR | 0 | 0 | 0 | 10.56 | 10.56 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 10.45 | 10.69 | 10.43 | 10.56 | 10.56 | +0.15 (+1.44%) | 25,435 |
29 Jan 2004 | INR | 10.55 | 10.6 | 10.2 | 10.41 | 10.41 | -0.01 (-0.10%) | 38,865 |
28 Jan 2004 | INR | 11.3 | 11.44 | 10.39 | 10.42 | 10.42 | -1.12 (-9.71%) | 126,175 |