Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | INR | 2.65 | 2.9 | 2.55 | 2.9 | 2.9 | +0.3 (+11.54%) | 39,147 |
10 Feb 2004 | INR | 2.15 | 2.6 | 2.15 | 2.6 | 2.6 | +0.4 (+18.18%) | 18,631 |
9 Feb 2004 | INR | 2.4 | 2.4 | 2.15 | 2.2 | 2.2 | -0.05 (-2.22%) | 29,871 |
6 Feb 2004 | INR | 2.5 | 2.55 | 2.1 | 2.25 | 2.25 | -0.3 (-11.76%) | 36,592 |
5 Feb 2004 | INR | 2.7 | 2.85 | 2.5 | 2.55 | 2.55 | -0.2 (-7.27%) | 13,294 |
4 Feb 2004 | INR | 2.25 | 2.85 | 2.25 | 2.75 | 2.75 | +0.15 (+5.77%) | 8,833 |
3 Feb 2004 | INR | 2.9 | 2.95 | 2.5 | 2.6 | 2.6 | -0.35 (-11.86%) | 43,394 |
30 Jan 2004 | INR | 2.85 | 3.05 | 2.85 | 2.95 | 2.95 | 0.0 (0.0%) | 12,064 |
29 Jan 2004 | INR | 3.25 | 3.25 | 2.75 | 2.95 | 2.95 | -0.05 (-1.67%) | 18,806 |
28 Jan 2004 | INR | 3.1 | 3.1 | 2.8 | 3 | 3 | -0.2 (-6.25%) | 29,300 |
27 Jan 2004 | INR | 3.15 | 3.35 | 3.05 | 3.2 | 3.2 | +0.1 (+3.23%) | 18,600 |
23 Jan 2004 | INR | 3.15 | 3.2 | 2.85 | 3.1 | 3.1 | +0.1 (+3.33%) | 80,971 |
22 Jan 2004 | INR | 3.4 | 3.4 | 2.9 | 3 | 3 | -0.2 (-6.25%) | 80,235 |
21 Jan 2004 | INR | 3.2 | 3.7 | 3.05 | 3.2 | 3.2 | 0.0 (0.0%) | 170,940 |
20 Jan 2004 | INR | 4.6 | 4.7 | 3.2 | 3.2 | 3.2 | -0.8 (-20%) | 327,309 |
19 Jan 2004 | INR | 3.95 | 4.1 | 3.55 | 4 | 4 | +0.25 (+6.67%) | 95,369 |
16 Jan 2004 | INR | 4.5 | 4.5 | 3.65 | 3.75 | 3.75 | -0.55 (-12.79%) | 247,145 |
15 Jan 2004 | INR | 5.1 | 5.1 | 4.25 | 4.3 | 4.3 | -0.55 (-11.34%) | 231,872 |
14 Jan 2004 | INR | 4.8 | 5.35 | 4.4 | 4.85 | 4.85 | +0.45 (+10.23%) | 534,049 |
13 Jan 2004 | INR | 4.6 | 4.9 | 4 | 4.4 | 4.4 | 0.0 (0.0%) | 147,047 |
12 Jan 2004 | INR | 5.4 | 5.75 | 4.4 | 4.4 | 4.4 | -0.4 (-8.33%) | 412,599 |
9 Jan 2004 | INR | 4.7 | 4.8 | 4.6 | 4.8 | 4.8 | +0.75 (+18.52%) | 508,815 |
8 Jan 2004 | INR | 3.85 | 4.05 | 3.4 | 4.05 | 4.05 | +0.75 (+22.73%) | 281,286 |
7 Jan 2004 | INR | 3.25 | 3.6 | 3.05 | 3.3 | 3.3 | 0.0 (0.0%) | 38,242 |
6 Jan 2004 | INR | 3.65 | 3.65 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 80,856 |
5 Jan 2004 | INR | 3.8 | 4.2 | 3.2 | 3.25 | 3.25 | -0.75 (-18.75%) | 117,146 |
2 Jan 2004 | INR | 4.1 | 4.15 | 3.85 | 4 | 4 | +0.05 (+1.27%) | 19,634 |
1 Jan 2004 | INR | 4.05 | 4.15 | 3.8 | 3.95 | 3.95 | +0.15 (+3.95%) | 47,068 |
31 Dec 2003 | INR | 3.8 | 4.05 | 3.75 | 3.8 | 3.8 | -0.25 (-6.17%) | 43,771 |
30 Dec 2003 | INR | 4.7 | 4.7 | 3.7 | 4.05 | 4.05 | -0.3 (-6.90%) | 34,482 |