Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | INR | 6.56 | 8 | 6.56 | 7 | 1.4 | -0.65 (-8.50%) | 3,250 |
2 Feb 2004 | INR | 0 | 0 | 0 | 7.65 | 1.53 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 8.25 | 8.8 | 7.65 | 7.65 | 1.53 | -0.15 (-1.92%) | 1,000 |
29 Jan 2004 | INR | 6.25 | 9.18 | 6.25 | 7.8 | 1.56 | +0.15 (+1.96%) | 4,000 |
28 Jan 2004 | INR | 9.25 | 9.25 | 7.37 | 7.65 | 1.53 | -0.25 (-3.16%) | 1,750 |
27 Jan 2004 | INR | 7.5 | 8.94 | 6.05 | 7.9 | 1.58 | +0.45 (+6.04%) | 4,760 |
26 Jan 2004 | INR | 0 | 0 | 0 | 7.45 | 1.49 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 5.7 | 8.4 | 5.7 | 7.45 | 1.49 | +0.45 (+6.43%) | 8,200 |
22 Jan 2004 | INR | 5.41 | 7.5 | 5.41 | 7 | 1.4 | +0.3 (+4.48%) | 1,800 |
21 Jan 2004 | INR | 7 | 7 | 6.7 | 6.7 | 1.34 | -0.95 (-12.42%) | 500 |
20 Jan 2004 | INR | 6.5 | 8.7 | 6.5 | 7.65 | 1.53 | +0.4 (+5.52%) | 3,940 |
19 Jan 2004 | INR | 5.45 | 8.17 | 5.45 | 7.25 | 1.45 | +0.44 (+6.46%) | 5,920 |
16 Jan 2004 | INR | 6.15 | 8.35 | 6.15 | 6.81 | 1.362 | -0.75 (-9.92%) | 39,440 |
15 Jan 2004 | INR | 7.35 | 8.55 | 7.35 | 7.56 | 1.512 | -0.59 (-7.24%) | 19,600 |
14 Jan 2004 | INR | 6.7 | 8.6 | 6.7 | 8.15 | 1.63 | -0.05 (-0.61%) | 28,440 |
13 Jan 2004 | INR | 6.55 | 8.9 | 6.55 | 8.2 | 1.64 | +0.14 (+1.74%) | 8,800 |
12 Jan 2004 | INR | 6.1 | 9.06 | 6.1 | 8.06 | 1.612 | +0.51 (+6.75%) | 47,400 |
9 Jan 2004 | INR | 7.05 | 8 | 7.05 | 7.55 | 1.51 | +0.54 (+7.70%) | 15,620 |
8 Jan 2004 | INR | 6.3 | 7.9 | 6.3 | 7.01 | 1.402 | -0.69 (-8.96%) | 2,800 |
7 Jan 2004 | INR | 6.05 | 7.7 | 6.05 | 7.7 | 1.54 | +0.2 (+2.67%) | 6,140 |
6 Jan 2004 | INR | 5.72 | 7.89 | 5.72 | 7.5 | 1.5 | +0.92 (+13.98%) | 20,802 |
5 Jan 2004 | INR | 5.7 | 7.7 | 5.7 | 6.58 | 1.316 | -0.48 (-6.80%) | 29,380 |
2 Jan 2004 | INR | 5.55 | 7.46 | 5.55 | 7.06 | 1.412 | +0.84 (+13.50%) | 10,600 |
1 Jan 2004 | INR | 6 | 7.5 | 5.5 | 6.22 | 1.244 | -0.38 (-5.76%) | 22,320 |
31 Dec 2003 | INR | 4.9 | 7.32 | 4.9 | 6.6 | 1.32 | +0.5 (+8.20%) | 14,220 |
30 Dec 2003 | INR | 5.25 | 6.1 | 5.25 | 6.1 | 1.22 | -0.45 (-6.87%) | 1,400 |
29 Dec 2003 | INR | 5.2 | 7.75 | 5.2 | 6.55 | 1.31 | +0.06 (+0.92%) | 1,100 |
26 Dec 2003 | INR | 5.25 | 6.8 | 5.25 | 6.49 | 1.298 | +0.74 (+12.87%) | 2,540 |
25 Dec 2003 | INR | 0 | 0 | 0 | 5.75 | 1.15 | 0.0 (0.0%) | 0 |
24 Dec 2003 | INR | 5.02 | 5.75 | 5.02 | 5.75 | 1.15 | -0.25 (-4.17%) | 600 |