Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | INR | 7.8 | 7.8 | 7.38 | 7.59 | 7.3648 | -0.26 (-3.31%) | 31,997 |
22 Apr 2004 | INR | 7.7 | 8.85 | 7.7 | 7.85 | 7.6171 | +0.05 (+0.64%) | 32,258 |
21 Apr 2004 | INR | 7.98 | 8 | 7.5 | 7.8 | 7.5685 | +0.22 (+2.90%) | 65,685 |
20 Apr 2004 | INR | 7.11 | 7.75 | 7.11 | 7.58 | 7.3551 | -0.18 (-2.32%) | 29,800 |
19 Apr 2004 | INR | 7.55 | 7.76 | 7.38 | 7.76 | 7.5297 | +0.38 (+5.15%) | 7,001 |
16 Apr 2004 | INR | 6.3 | 7.5 | 6.3 | 7.38 | 7.161 | +0.44 (+6.34%) | 11,085 |
15 Apr 2004 | INR | 7.66 | 7.66 | 6.71 | 6.94 | 6.7341 | -0.91 (-11.59%) | 14,953 |
14 Apr 2004 | INR | 0 | 0 | 0 | 7.85 | 7.6171 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 7 | 7.85 | 7 | 7.85 | 7.6171 | -0.12 (-1.51%) | 756 |
12 Apr 2004 | INR | 8 | 8 | 7.95 | 7.97 | 7.7335 | -0.18 (-2.21%) | 26,398 |
9 Apr 2004 | INR | 0 | 0 | 0 | 8.15 | 7.9082 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 8 | 8.4 | 8 | 8.15 | 7.9082 | -0.05 (-0.61%) | 3,800 |
7 Apr 2004 | INR | 7.5 | 8.5 | 7.5 | 8.2 | 7.9567 | +0.12 (+1.49%) | 6,050 |
6 Apr 2004 | INR | 7.85 | 8.38 | 7.85 | 8.08 | 7.8402 | -0.3 (-3.58%) | 2,968 |
5 Apr 2004 | INR | 8.1 | 8.4 | 7.61 | 8.38 | 8.1313 | +0.54 (+6.89%) | 6,535 |
2 Apr 2004 | INR | 8 | 8.1 | 7.5 | 7.84 | 7.6074 | +0.37 (+4.95%) | 16,020 |
1 Apr 2004 | INR | 6.27 | 7.66 | 6.27 | 7.47 | 7.2483 | +0.82 (+12.33%) | 9,348 |
31 Mar 2004 | INR | 7.68 | 7.68 | 6 | 6.65 | 6.4527 | +0.25 (+3.91%) | 2,625 |
30 Mar 2004 | INR | 6.02 | 6.68 | 6 | 6.4 | 6.2101 | +0.35 (+5.79%) | 2,725 |
29 Mar 2004 | INR | 6.95 | 6.95 | 6 | 6.05 | 5.8705 | -0.03 (-0.49%) | 1,865 |
26 Mar 2004 | INR | 6.1 | 6.45 | 6.03 | 6.08 | 5.8996 | -0.2 (-3.18%) | 8,627 |
25 Mar 2004 | INR | 5.52 | 6.7 | 5.52 | 6.28 | 6.0937 | +0.38 (+6.44%) | 3,266 |
24 Mar 2004 | INR | 5.71 | 6.16 | 5.6 | 5.9 | 5.7249 | -0.25 (-4.07%) | 2,165 |
23 Mar 2004 | INR | 6.05 | 6.15 | 5.85 | 6.15 | 5.9675 | +0.1 (+1.65%) | 3,075 |
22 Mar 2004 | INR | 6.06 | 6.39 | 6.02 | 6.05 | 5.8705 | -0.3 (-4.72%) | 17,220 |
19 Mar 2004 | INR | 6.5 | 6.5 | 6 | 6.35 | 6.1616 | -0.28 (-4.22%) | 15,977 |
18 Mar 2004 | INR | 6.7 | 6.74 | 6.5 | 6.63 | 6.4333 | -0.27 (-3.91%) | 7,188 |
17 Mar 2004 | INR | 6.9 | 7.04 | 6.56 | 6.9 | 6.6953 | +0.07 (+1.02%) | 36,528 |
16 Mar 2004 | INR | 7.4 | 7.49 | 6.75 | 6.83 | 6.6273 | -0.53 (-7.20%) | 76,288 |
15 Mar 2004 | INR | 7.66 | 7.92 | 7.32 | 7.36 | 7.1416 | -0.29 (-3.79%) | 21,470 |