Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | INR | 8.11 | 8.45 | 8.01 | 8.08 | 8.08 | -0.12 (-1.46%) | 10,460 |
17 Feb 2004 | INR | 0 | 0 | 0 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
16 Feb 2004 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | +0.04 (+0.49%) | 900 |
13 Feb 2004 | INR | 8.93 | 8.93 | 8.16 | 8.16 | 8.16 | +0.06 (+0.74%) | 13,000 |
12 Feb 2004 | INR | 8.02 | 8.1 | 7.85 | 8.1 | 8.1 | -0.1 (-1.22%) | 15,000 |
11 Feb 2004 | INR | 8.06 | 8.5 | 8.06 | 8.2 | 8.2 | +0.05 (+0.61%) | 31,590 |
10 Feb 2004 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.25 (-2.98%) | 1,000 |
9 Feb 2004 | INR | 8.35 | 8.4 | 8.35 | 8.4 | 8.4 | +0.35 (+4.35%) | 2,000 |
6 Feb 2004 | INR | 8.01 | 9.87 | 8 | 8.05 | 8.05 | -0.2 (-2.42%) | 41,400 |
5 Feb 2004 | INR | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | -0.25 (-2.94%) | 2,000 |
4 Feb 2004 | INR | 8.33 | 10 | 8.33 | 8.5 | 8.5 | -0.51 (-5.66%) | 20,350 |
3 Feb 2004 | INR | 0 | 0 | 0 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
2 Feb 2004 | INR | 0 | 0 | 0 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 9.01 | 9.05 | 9.01 | 9.01 | 9.01 | -0.04 (-0.44%) | 10,500 |
29 Jan 2004 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.69 (-7.08%) | 2,000 |
28 Jan 2004 | INR | 9.05 | 9.99 | 9.05 | 9.74 | 9.74 | +0.69 (+7.62%) | 6,000 |
27 Jan 2004 | INR | 8.52 | 9.05 | 8.52 | 9.05 | 9.05 | +0.3 (+3.43%) | 4,000 |
26 Jan 2004 | INR | 0 | 0 | 0 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 8.26 | 9 | 8.26 | 8.75 | 8.75 | 0.0 (0.0%) | 5,000 |
22 Jan 2004 | INR | 9.7 | 9.7 | 8.75 | 8.75 | 8.75 | +0.25 (+2.94%) | 10,200 |
21 Jan 2004 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.5 (-5.56%) | 3,000 |
20 Jan 2004 | INR | 9.01 | 9.01 | 9 | 9 | 9 | -0.25 (-2.70%) | 11,000 |
19 Jan 2004 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.1 (-1.07%) | 3,000 |
16 Jan 2004 | INR | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | +0.23 (+2.52%) | 5,000 |
15 Jan 2004 | INR | 8.9 | 9.85 | 8.88 | 9.12 | 9.12 | -0.22 (-2.36%) | 31,500 |
14 Jan 2004 | INR | 9.52 | 9.61 | 9.05 | 9.34 | 9.34 | -0.66 (-6.60%) | 51,000 |
13 Jan 2004 | INR | 10 | 10 | 10 | 10 | 10 | -0.5 (-4.76%) | 1,500 |
12 Jan 2004 | INR | 10.75 | 10.75 | 8.55 | 10.5 | 10.5 | -0.13 (-1.22%) | 42,010 |
9 Jan 2004 | INR | 10.51 | 11 | 10.51 | 10.63 | 10.63 | +0.18 (+1.72%) | 55,000 |
8 Jan 2004 | INR | 12 | 12 | 10.45 | 10.45 | 10.45 | -0.52 (-4.74%) | 2,500 |