Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2004 | INR | 7.72 | 7.73 | 7.35 | 7.39 | 7.39 | -0.08 (-1.07%) | 157,387 |
16 Apr 2004 | INR | 7.34 | 7.57 | 7.34 | 7.47 | 7.47 | +0.04 (+0.54%) | 148,747 |
15 Apr 2004 | INR | 7.3 | 7.65 | 7.26 | 7.43 | 7.43 | -0.18 (-2.37%) | 100,752 |
14 Apr 2004 | INR | 0 | 0 | 0 | 7.61 | 7.61 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 7.56 | 7.74 | 7.56 | 7.61 | 7.61 | -0.1 (-1.30%) | 82,777 |
12 Apr 2004 | INR | 7.55 | 7.89 | 7.55 | 7.71 | 7.71 | -0.02 (-0.26%) | 104,644 |
9 Apr 2004 | INR | 0 | 0 | 0 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 7.7 | 7.81 | 7.65 | 7.73 | 7.73 | -0.04 (-0.51%) | 98,778 |
7 Apr 2004 | INR | 7.89 | 7.99 | 7.75 | 7.77 | 7.77 | -0.02 (-0.26%) | 79,200 |
6 Apr 2004 | INR | 8 | 8.08 | 7.7 | 7.79 | 7.79 | -0.2 (-2.50%) | 134,563 |
5 Apr 2004 | INR | 8.09 | 8.2 | 7.95 | 7.99 | 7.99 | -0.05 (-0.62%) | 177,335 |
2 Apr 2004 | INR | 7.99 | 8.14 | 7.8 | 8.04 | 8.04 | +0.11 (+1.39%) | 124,907 |
1 Apr 2004 | INR | 7.51 | 8 | 7.51 | 7.93 | 7.93 | +0.4 (+5.31%) | 147,882 |
31 Mar 2004 | INR | 7.4 | 7.7 | 7.28 | 7.53 | 7.53 | +0.21 (+2.87%) | 108,894 |
30 Mar 2004 | INR | 7.38 | 7.45 | 7.25 | 7.32 | 7.32 | +0.11 (+1.53%) | 149,145 |
29 Mar 2004 | INR | 7.3 | 7.54 | 7.13 | 7.21 | 7.21 | -0.05 (-0.69%) | 189,139 |
26 Mar 2004 | INR | 7.18 | 7.5 | 7.13 | 7.26 | 7.26 | +0.08 (+1.11%) | 393,865 |
25 Mar 2004 | INR | 7.38 | 7.38 | 7.11 | 7.18 | 7.18 | -0.05 (-0.69%) | 134,252 |
24 Mar 2004 | INR | 7.15 | 7.37 | 7.06 | 7.23 | 7.23 | +0.07 (+0.98%) | 258,272 |
23 Mar 2004 | INR | 7.02 | 7.45 | 7 | 7.16 | 7.16 | -0.11 (-1.51%) | 297,747 |
22 Mar 2004 | INR | 7.76 | 7.82 | 7.2 | 7.27 | 7.27 | -0.47 (-6.07%) | 309,843 |
19 Mar 2004 | INR | 7.9 | 7.97 | 7.7 | 7.74 | 7.74 | -0.08 (-1.02%) | 150,517 |
18 Mar 2004 | INR | 8 | 8.07 | 7.8 | 7.82 | 7.82 | -0.07 (-0.89%) | 143,518 |
17 Mar 2004 | INR | 8.05 | 8.37 | 7.8 | 7.89 | 7.89 | -0.09 (-1.13%) | 269,323 |
16 Mar 2004 | INR | 8.4 | 8.58 | 7.92 | 7.98 | 7.98 | -0.51 (-6.01%) | 317,677 |
15 Mar 2004 | INR | 9.5 | 9.5 | 8.42 | 8.49 | 8.49 | -0.65 (-7.11%) | 305,720 |
12 Mar 2004 | INR | 8.95 | 9.24 | 8.71 | 9.14 | 9.14 | +0.4 (+4.58%) | 630,802 |
11 Mar 2004 | INR | 9.1 | 9.62 | 8.7 | 8.74 | 8.74 | -0.25 (-2.78%) | 547,548 |
10 Mar 2004 | INR | 8.19 | 9.15 | 8.19 | 8.99 | 8.99 | +0.84 (+10.31%) | 778,049 |
9 Mar 2004 | INR | 7.99 | 8.7 | 7.9 | 8.15 | 8.15 | +0.46 (+5.98%) | 363,538 |