Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | INR | 7.75 | 8.23 | 7.75 | 8.23 | 8.23 | +0.33 (+4.18%) | 701 |
12 May 2004 | INR | 8.1 | 8.1 | 7.9 | 7.9 | 7.9 | -0.39 (-4.70%) | 300 |
11 May 2004 | INR | 9 | 9 | 8.29 | 8.29 | 8.29 | -0.42 (-4.82%) | 800 |
10 May 2004 | INR | 8.2 | 8.9 | 8.16 | 8.71 | 8.71 | +0.15 (+1.75%) | 8,270 |
7 May 2004 | INR | 8.6 | 8.9 | 8.56 | 8.56 | 8.56 | -0.44 (-4.89%) | 1,925 |
6 May 2004 | INR | 9.1 | 9.29 | 8.8 | 9 | 9 | -0.2 (-2.17%) | 4,985 |
5 May 2004 | INR | 9.2 | 10.16 | 9.2 | 9.2 | 9.2 | -0.48 (-4.96%) | 16,434 |
4 May 2004 | INR | 9.75 | 9.89 | 9.43 | 9.68 | 9.68 | +0.18 (+1.89%) | 3,780 |
3 May 2004 | INR | 9.5 | 9.78 | 9.2 | 9.5 | 9.5 | +0.1 (+1.06%) | 8,075 |
30 Apr 2004 | INR | 9.35 | 9.4 | 9.35 | 9.4 | 9.4 | +0.44 (+4.91%) | 1,700 |
29 Apr 2004 | INR | 9.15 | 9.4 | 8.8 | 8.96 | 8.96 | -0.14 (-1.54%) | 5,000 |
28 Apr 2004 | INR | 8.94 | 9.1 | 8.94 | 9.1 | 9.1 | -0.3 (-3.19%) | 2,450 |
27 Apr 2004 | INR | 10 | 10 | 9.4 | 9.4 | 9.4 | -0.49 (-4.95%) | 4,100 |
26 Apr 2004 | INR | 0 | 0 | 0 | 9.89 | 9.89 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 10.47 | 10.47 | 9.66 | 9.89 | 9.89 | -0.09 (-0.90%) | 14,033 |
22 Apr 2004 | INR | 9.61 | 9.98 | 9.4 | 9.98 | 9.98 | +0.47 (+4.94%) | 9,697 |
21 Apr 2004 | INR | 8.81 | 9.51 | 8.81 | 9.51 | 9.51 | +0.45 (+4.97%) | 15,398 |
20 Apr 2004 | INR | 8.3 | 9.49 | 8.3 | 9.06 | 9.06 | +0.1 (+1.12%) | 15,179 |
19 Apr 2004 | INR | 10.1 | 10.1 | 8.77 | 8.96 | 8.96 | +0.6 (+7.18%) | 35,806 |
16 Apr 2004 | INR | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | +0.76 (+10%) | 4,200 |
15 Apr 2004 | INR | 7.5 | 7.6 | 7.5 | 7.6 | 7.6 | +0.69 (+9.99%) | 6,049 |
14 Apr 2004 | INR | 0 | 0 | 0 | 6.91 | 6.91 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 5.67 | 6.91 | 5.67 | 6.91 | 6.91 | +0.62 (+9.86%) | 2,078 |
12 Apr 2004 | INR | 6.25 | 6.29 | 6.25 | 6.29 | 6.29 | +0.57 (+9.97%) | 2,000 |
9 Apr 2004 | INR | 0 | 0 | 0 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 5.1 | 5.72 | 5.1 | 5.72 | 5.72 | +0.52 (+10.00%) | 6,499 |
7 Apr 2004 | INR | 5 | 5.3 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 2,500 |
6 Apr 2004 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 1,000 |
5 Apr 2004 | INR | 5 | 5 | 5 | 5 | 5 | +0.38 (+8.23%) | 1,900 |
2 Apr 2004 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.38 (-7.60%) | 300 |