Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2004 | INR | 20 | 20.4 | 19.5 | 20.35 | 20.35 | +0.4 (+2.01%) | 8,579 |
16 Apr 2004 | INR | 19.85 | 20.3 | 19.5 | 19.95 | 19.95 | +1.35 (+7.26%) | 6,251 |
15 Apr 2004 | INR | 18.8 | 19.5 | 18.6 | 18.6 | 18.6 | -1.1 (-5.58%) | 1,701 |
14 Apr 2004 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 17.9 | 20 | 17.9 | 19.7 | 19.7 | +0.55 (+2.87%) | 5,457 |
12 Apr 2004 | INR | 18.75 | 19.25 | 18.5 | 19.15 | 19.15 | +1.65 (+9.43%) | 12,840 |
9 Apr 2004 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 17.3 | 17.5 | 17 | 17.5 | 17.5 | +0.95 (+5.74%) | 2,076 |
7 Apr 2004 | INR | 16.55 | 17.25 | 15.65 | 16.55 | 16.55 | -0.4 (-2.36%) | 2,557 |
6 Apr 2004 | INR | 16.65 | 17.2 | 16.55 | 16.95 | 16.95 | -0.8 (-4.51%) | 1,526 |
5 Apr 2004 | INR | 17.4 | 18.5 | 17.1 | 17.75 | 17.75 | +0.5 (+2.90%) | 7,500 |
2 Apr 2004 | INR | 16.05 | 17.25 | 16.05 | 17.25 | 17.25 | +0.35 (+2.07%) | 2,800 |
1 Apr 2004 | INR | 15.5 | 16.9 | 15.5 | 16.9 | 16.9 | +1.4 (+9.03%) | 2,504 |
31 Mar 2004 | INR | 14.7 | 16.15 | 14.7 | 15.5 | 15.5 | +0.8 (+5.44%) | 29,260 |
30 Mar 2004 | INR | 15.95 | 16 | 14.35 | 14.7 | 14.7 | +0.15 (+1.03%) | 1,052 |
29 Mar 2004 | INR | 15.8 | 15.8 | 14.15 | 14.55 | 14.55 | -1.05 (-6.73%) | 7,400 |
26 Mar 2004 | INR | 15 | 15.6 | 15 | 15.6 | 15.6 | +1.4 (+9.86%) | 1,178 |
25 Mar 2004 | INR | 12.6 | 14.2 | 12.6 | 14.2 | 14.2 | +1.25 (+9.65%) | 8,200 |
24 Mar 2004 | INR | 13 | 13.1 | 12 | 12.95 | 12.95 | +0.35 (+2.78%) | 17,100 |
23 Mar 2004 | INR | 12 | 12.6 | 12 | 12.6 | 12.6 | -0.4 (-3.08%) | 400 |
22 Mar 2004 | INR | 13.15 | 13.5 | 12.75 | 13 | 13 | -1 (-7.14%) | 9,000 |
19 Mar 2004 | INR | 15 | 15.75 | 14 | 14 | 14 | -0.5 (-3.45%) | 587 |
18 Mar 2004 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 1,000 |
17 Mar 2004 | INR | 15.15 | 15.15 | 14.5 | 14.5 | 14.5 | -0.55 (-3.65%) | 3,700 |
16 Mar 2004 | INR | 15.05 | 15.2 | 15.05 | 15.05 | 15.05 | -0.7 (-4.44%) | 806 |
15 Mar 2004 | INR | 16 | 16 | 15.5 | 15.75 | 15.75 | +0.9 (+6.06%) | 5,950 |
12 Mar 2004 | INR | 14.2 | 15.5 | 14.2 | 14.85 | 14.85 | -0.65 (-4.19%) | 14,796 |
11 Mar 2004 | INR | 15.15 | 15.9 | 15.15 | 15.5 | 15.5 | -0.5 (-3.13%) | 7,770 |
10 Mar 2004 | INR | 14.5 | 16 | 14.5 | 16 | 16 | +0.05 (+0.31%) | 5,936 |
9 Mar 2004 | INR | 16.3 | 16.3 | 15.15 | 15.95 | 15.95 | +1.1 (+7.41%) | 1,615 |