Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | INR | 21.25 | 22.4 | 21.05 | 21.5 | 14.3333 | -1.25 (-5.49%) | 4,132 |
9 Mar 2004 | INR | 24 | 24 | 22.15 | 22.75 | 15.1667 | -0.3 (-1.30%) | 917 |
8 Mar 2004 | INR | 22.5 | 23.5 | 22.5 | 23.05 | 15.3667 | -0.15 (-0.65%) | 1,495 |
5 Mar 2004 | INR | 23.45 | 23.45 | 22.15 | 23.2 | 15.4667 | -0.75 (-3.13%) | 1,780 |
4 Mar 2004 | INR | 22.2 | 24 | 22.2 | 23.95 | 15.9667 | +0.35 (+1.48%) | 1,298 |
3 Mar 2004 | INR | 23.15 | 24 | 23.1 | 23.6 | 15.7333 | -1.15 (-4.65%) | 1,722 |
2 Mar 2004 | INR | 0 | 0 | 0 | 24.75 | 16.5 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 25.1 | 25.65 | 24.6 | 24.75 | 16.5 | -1.9 (-7.13%) | 1,810 |
27 Feb 2004 | INR | 28.75 | 28.75 | 25.8 | 26.65 | 17.7667 | -1.9 (-6.65%) | 2,105 |
26 Feb 2004 | INR | 28 | 30.55 | 28 | 28.55 | 19.0333 | -7.6 (-21.02%) | 5,161 |
25 Feb 2004 | INR | 35.75 | 38 | 35.75 | 36.15 | 24.1 | -3.5 (-8.83%) | 2,917 |
24 Feb 2004 | INR | 39.9 | 39.9 | 36.3 | 39.65 | 26.4333 | +1.45 (+3.80%) | 3,757 |
23 Feb 2004 | INR | 40.9 | 40.9 | 38.2 | 38.2 | 25.4667 | -1 (-2.55%) | 1,911 |
20 Feb 2004 | INR | 36.5 | 40.5 | 36.5 | 39.2 | 26.1333 | +1.4 (+3.70%) | 5,214 |
19 Feb 2004 | INR | 37.25 | 39.75 | 37.25 | 37.8 | 25.2 | -0.55 (-1.43%) | 1,549 |
18 Feb 2004 | INR | 39.95 | 39.95 | 35.5 | 38.35 | 25.5667 | -0.45 (-1.16%) | 1,522 |
17 Feb 2004 | INR | 41.9 | 41.9 | 38.7 | 38.8 | 25.8667 | -1.25 (-3.12%) | 4,574 |
16 Feb 2004 | INR | 41 | 42.85 | 39.75 | 40.05 | 26.7 | -0.95 (-2.32%) | 7,754 |
13 Feb 2004 | INR | 41.5 | 41.5 | 40 | 41 | 27.3333 | +2.8 (+7.33%) | 15,193 |
12 Feb 2004 | INR | 38.2 | 38.2 | 38 | 38.2 | 25.4667 | +3.45 (+9.93%) | 4,142 |
11 Feb 2004 | INR | 34.55 | 35.3 | 34 | 34.75 | 23.1667 | -0.35 (-1.00%) | 4,653 |
10 Feb 2004 | INR | 35.2 | 36 | 35.1 | 35.1 | 23.4 | -1.65 (-4.49%) | 1,200 |
9 Feb 2004 | INR | 34.25 | 37 | 34.25 | 36.75 | 24.5 | +1.4 (+3.96%) | 9,485 |
6 Feb 2004 | INR | 34 | 35.5 | 33.3 | 35.35 | 23.5667 | +0.45 (+1.29%) | 4,166 |
5 Feb 2004 | INR | 35 | 35 | 33.25 | 34.9 | 23.2667 | +0.05 (+0.14%) | 2,598 |
4 Feb 2004 | INR | 30.75 | 35.75 | 30.75 | 34.85 | 23.2333 | +2.35 (+7.23%) | 4,446 |
3 Feb 2004 | INR | 34.75 | 35.4 | 32.4 | 32.5 | 21.6667 | -2.35 (-6.74%) | 2,568 |
2 Feb 2004 | INR | 0 | 0 | 0 | 34.85 | 23.2333 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 34.5 | 35.05 | 34.5 | 34.85 | 23.2333 | -0.5 (-1.41%) | 4,205 |
29 Jan 2004 | INR | 34.55 | 36 | 34.55 | 35.35 | 23.5667 | -0.4 (-1.12%) | 1,625 |