Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | INR | 28 | 28.2 | 26.85 | 28.2 | 5.64 | +2.55 (+9.94%) | 44,375 |
22 Apr 2004 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 5.13 | -0.6 (-2.29%) | 500 |
21 Apr 2004 | INR | 24.5 | 26.45 | 24.45 | 26.25 | 5.25 | +1.25 (+5%) | 13,445 |
20 Apr 2004 | INR | 24.1 | 25 | 24.05 | 25 | 5 | +0.45 (+1.83%) | 15,745 |
19 Apr 2004 | INR | 25.95 | 25.95 | 24.5 | 24.55 | 4.91 | +0.15 (+0.61%) | 11,500 |
16 Apr 2004 | INR | 0 | 0 | 0 | 24.4 | 4.88 | 0.0 (0.0%) | 0 |
15 Apr 2004 | INR | 25.25 | 25.25 | 24.4 | 24.4 | 4.88 | -0.9 (-3.56%) | 4,500 |
14 Apr 2004 | INR | 0 | 0 | 0 | 25.3 | 5.06 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 25 | 25.9 | 25 | 25.3 | 5.06 | +0.1 (+0.40%) | 17,300 |
12 Apr 2004 | INR | 24.05 | 25.3 | 24 | 25.2 | 5.04 | +1.2 (+5%) | 15,205 |
9 Apr 2004 | INR | 0 | 0 | 0 | 24 | 4.8 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 24 | 24 | 24 | 24 | 4.8 | 0.0 (0.0%) | 500 |
7 Apr 2004 | INR | 23.1 | 24 | 23.1 | 24 | 4.8 | +0.2 (+0.84%) | 2,500 |
6 Apr 2004 | INR | 25 | 25 | 23.8 | 23.8 | 4.76 | -1.4 (-5.56%) | 3,625 |
5 Apr 2004 | INR | 25.3 | 25.7 | 23.95 | 25.2 | 5.04 | +1.2 (+5%) | 7,545 |
2 Apr 2004 | INR | 25.25 | 25.25 | 24 | 24 | 4.8 | +0.1 (+0.42%) | 1,500 |
1 Apr 2004 | INR | 23.6 | 24 | 23.6 | 23.9 | 4.78 | +0.3 (+1.27%) | 2,400 |
31 Mar 2004 | INR | 23.05 | 23.6 | 22.95 | 23.6 | 4.72 | +0.85 (+3.74%) | 3,500 |
30 Mar 2004 | INR | 23.25 | 23.25 | 22.4 | 22.75 | 4.55 | +0.15 (+0.66%) | 6,750 |
29 Mar 2004 | INR | 22 | 25.4 | 22 | 22.6 | 4.52 | -0.4 (-1.74%) | 3,625 |
26 Mar 2004 | INR | 24 | 24.25 | 22.6 | 23 | 4.6 | -0.55 (-2.34%) | 37,115 |
25 Mar 2004 | INR | 23.5 | 23.55 | 23.5 | 23.55 | 4.71 | +0.55 (+2.39%) | 12,330 |
24 Mar 2004 | INR | 22.6 | 23.25 | 22.6 | 23 | 4.6 | -0.1 (-0.43%) | 29,075 |
23 Mar 2004 | INR | 22.2 | 23.95 | 22.2 | 23.1 | 4.62 | -0.2 (-0.86%) | 36,775 |
22 Mar 2004 | INR | 22.75 | 23.4 | 22.75 | 23.3 | 4.66 | +0.45 (+1.97%) | 26,250 |
19 Mar 2004 | INR | 22.95 | 24 | 22.7 | 22.85 | 4.57 | -0.9 (-3.79%) | 41,325 |
18 Mar 2004 | INR | 22.75 | 23.75 | 22.75 | 23.75 | 4.75 | +0.75 (+3.26%) | 7,975 |
17 Mar 2004 | INR | 22.75 | 23 | 22.75 | 23 | 4.6 | -0.4 (-1.71%) | 6,070 |
16 Mar 2004 | INR | 22.7 | 23.4 | 22.4 | 23.4 | 4.68 | +0.55 (+2.41%) | 24,500 |
15 Mar 2004 | INR | 22.8 | 23.7 | 22.65 | 22.85 | 4.57 | +0.35 (+1.56%) | 16,225 |