Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | INR | 3.9 | 4 | 3.56 | 3.77 | 3.77 | -0.23 (-5.75%) | 15,160 |
6 May 2004 | INR | 4.35 | 4.49 | 3.9 | 4 | 4 | -0.18 (-4.31%) | 23,180 |
5 May 2004 | INR | 4.75 | 4.75 | 3.8 | 4.18 | 4.18 | -0.13 (-3.02%) | 34,825 |
4 May 2004 | INR | 4.55 | 5.2 | 4.25 | 4.31 | 4.31 | -0.17 (-3.79%) | 26,060 |
3 May 2004 | INR | 4.41 | 4.51 | 3.86 | 4.48 | 4.48 | +0.04 (+0.90%) | 36,718 |
30 Apr 2004 | INR | 4 | 4.44 | 3.95 | 4.44 | 4.44 | +0.74 (+20%) | 49,501 |
29 Apr 2004 | INR | 3.97 | 4.1 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 7,850 |
28 Apr 2004 | INR | 3.25 | 3.94 | 3.25 | 3.73 | 3.73 | -0.02 (-0.53%) | 9,415 |
27 Apr 2004 | INR | 3.7 | 4.48 | 3.53 | 3.75 | 3.75 | -0.63 (-14.38%) | 23,986 |
26 Apr 2004 | INR | 0 | 0 | 0 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 4.51 | 4.9 | 4.15 | 4.38 | 4.38 | +0.02 (+0.46%) | 47,421 |
22 Apr 2004 | INR | 3.98 | 4.36 | 3.73 | 4.36 | 4.36 | +0.72 (+19.78%) | 58,595 |
21 Apr 2004 | INR | 2.7 | 3.8 | 2.7 | 3.64 | 3.64 | +0.47 (+14.83%) | 12,450 |
20 Apr 2004 | INR | 3.48 | 3.65 | 3.11 | 3.17 | 3.17 | -0.17 (-5.09%) | 8,232 |
19 Apr 2004 | INR | 4 | 4 | 3.3 | 3.34 | 3.34 | -0.22 (-6.18%) | 14,279 |
16 Apr 2004 | INR | 4.19 | 4.2 | 3.41 | 3.56 | 3.56 | -0.02 (-0.56%) | 26,548 |
15 Apr 2004 | INR | 3.4 | 3.72 | 3.2 | 3.58 | 3.58 | +0.18 (+5.29%) | 19,274 |
14 Apr 2004 | INR | 0 | 0 | 0 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 3.5 | 3.5 | 2.9 | 3.4 | 3.4 | +0.06 (+1.80%) | 14,950 |
12 Apr 2004 | INR | 3 | 3.45 | 3 | 3.34 | 3.34 | +0.4 (+13.61%) | 19,982 |
9 Apr 2004 | INR | 0 | 0 | 0 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 2.8 | 2.94 | 2.75 | 2.94 | 2.94 | +0.49 (+20%) | 14,515 |
7 Apr 2004 | INR | 2.4 | 2.45 | 2.21 | 2.45 | 2.45 | +0.35 (+16.67%) | 3,011 |
6 Apr 2004 | INR | 2.1 | 2.3 | 2.07 | 2.1 | 2.1 | -0.29 (-12.13%) | 5,255 |
5 Apr 2004 | INR | 2.4 | 2.49 | 2.1 | 2.39 | 2.39 | +0.26 (+12.21%) | 2,000 |
2 Apr 2004 | INR | 2.1 | 2.4 | 2.07 | 2.13 | 2.13 | -0.32 (-13.06%) | 3,000 |
1 Apr 2004 | INR | 1.91 | 2.49 | 1.91 | 2.45 | 2.45 | +0.37 (+17.79%) | 4,813 |
31 Mar 2004 | INR | 2 | 2.39 | 1.75 | 2.08 | 2.08 | +0.01 (+0.48%) | 3,830 |
30 Mar 2004 | INR | 1.99 | 2.07 | 1.91 | 2.07 | 2.07 | +0.34 (+19.65%) | 6,350 |
29 Mar 2004 | INR | 2.14 | 2.14 | 1.65 | 1.73 | 1.73 | -0.08 (-4.42%) | 2,050 |