Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | INR | 10 | 10 | 9.45 | 9.51 | 9.51 | -0.09 (-0.94%) | 112,326 |
21 Apr 2004 | INR | 9.02 | 9.9 | 9 | 9.6 | 9.6 | +0.48 (+5.26%) | 137,217 |
20 Apr 2004 | INR | 9.74 | 9.74 | 8.8 | 9.12 | 9.12 | -0.12 (-1.30%) | 123,417 |
19 Apr 2004 | INR | 10.75 | 10.97 | 9.06 | 9.24 | 9.24 | +0.71 (+8.32%) | 395,306 |
16 Apr 2004 | INR | 7.9 | 8.94 | 7.51 | 8.53 | 8.53 | +0.64 (+8.11%) | 200,249 |
15 Apr 2004 | INR | 7.6 | 7.94 | 7.5 | 7.89 | 7.89 | +0.19 (+2.47%) | 79,052 |
14 Apr 2004 | INR | 0 | 0 | 0 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 7.42 | 7.98 | 7.42 | 7.7 | 7.7 | +0.11 (+1.45%) | 80,132 |
12 Apr 2004 | INR | 7.55 | 7.8 | 7.33 | 7.59 | 7.59 | +0.13 (+1.74%) | 60,979 |
9 Apr 2004 | INR | 0 | 0 | 0 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 7.5 | 7.65 | 7.31 | 7.46 | 7.46 | -0.12 (-1.58%) | 46,515 |
7 Apr 2004 | INR | 7.61 | 7.89 | 7.5 | 7.58 | 7.58 | -0.09 (-1.17%) | 47,232 |
6 Apr 2004 | INR | 8.05 | 8.1 | 7.6 | 7.67 | 7.67 | -0.33 (-4.13%) | 59,649 |
5 Apr 2004 | INR | 8.15 | 8.24 | 7.86 | 8 | 8 | 0.0 (0.0%) | 77,738 |
2 Apr 2004 | INR | 7.89 | 8.1 | 7.35 | 8 | 8 | +0.62 (+8.40%) | 89,615 |
1 Apr 2004 | INR | 7.3 | 7.55 | 7.01 | 7.38 | 7.38 | +0.3 (+4.24%) | 97,061 |
31 Mar 2004 | INR | 6.99 | 7.38 | 6.97 | 7.08 | 7.08 | +0.1 (+1.43%) | 134,786 |
30 Mar 2004 | INR | 6.88 | 7.25 | 6.66 | 6.98 | 6.98 | +0.36 (+5.44%) | 57,387 |
29 Mar 2004 | INR | 6.79 | 6.95 | 6.51 | 6.62 | 6.62 | -0.01 (-0.15%) | 48,589 |
26 Mar 2004 | INR | 7.48 | 7.52 | 6.35 | 6.63 | 6.63 | +0.36 (+5.74%) | 87,421 |
25 Mar 2004 | INR | 6.03 | 6.5 | 5.97 | 6.27 | 6.27 | +0.4 (+6.81%) | 151,090 |
24 Mar 2004 | INR | 5.56 | 6.08 | 5.56 | 5.87 | 5.87 | -0.05 (-0.84%) | 350,483 |
23 Mar 2004 | INR | 5.55 | 6 | 5.55 | 5.92 | 5.92 | -0.05 (-0.84%) | 301,025 |
22 Mar 2004 | INR | 6.35 | 6.35 | 5.9 | 5.97 | 5.97 | -0.4 (-6.28%) | 94,232 |
19 Mar 2004 | INR | 6.03 | 6.5 | 6.03 | 6.37 | 6.37 | +0.21 (+3.41%) | 80,641 |
18 Mar 2004 | INR | 6.29 | 6.29 | 6 | 6.16 | 6.16 | +0.13 (+2.16%) | 100,361 |
17 Mar 2004 | INR | 6.34 | 6.34 | 6.02 | 6.03 | 6.03 | -0.15 (-2.43%) | 165,811 |
16 Mar 2004 | INR | 5.75 | 6.4 | 5.3 | 6.18 | 6.18 | +0.17 (+2.83%) | 645,684 |
15 Mar 2004 | INR | 6.75 | 6.8 | 5.86 | 6.01 | 6.01 | -0.41 (-6.39%) | 187,234 |
12 Mar 2004 | INR | 6.7 | 6.7 | 6 | 6.42 | 6.42 | -0.33 (-4.89%) | 172,082 |