Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2004 | INR | 20.45 | 21 | 17.54 | 17.54 | 17.54 | -0.17 (-0.96%) | 18,367 |
16 Apr 2004 | INR | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | +1.61 (+10%) | 7,350 |
15 Apr 2004 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +1.46 (+9.97%) | 4,340 |
14 Apr 2004 | INR | 0 | 0 | 0 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | +1.33 (+9.99%) | 2,150 |
12 Apr 2004 | INR | 13 | 13.31 | 13 | 13.31 | 13.31 | +1.21 (+10.00%) | 3,376 |
9 Apr 2004 | INR | 0 | 0 | 0 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 11.8 | 12.1 | 11 | 12.1 | 12.1 | +1.1 (+10.00%) | 6,910 |
7 Apr 2004 | INR | 11 | 11.5 | 11 | 11 | 11 | -0.1 (-0.90%) | 1,735 |
6 Apr 2004 | INR | 9.75 | 11.1 | 9.71 | 11.1 | 11.1 | +0.36 (+3.35%) | 1,149 |
5 Apr 2004 | INR | 10.55 | 10.74 | 9.86 | 10.74 | 10.74 | +0.97 (+9.93%) | 3,001 |
2 Apr 2004 | INR | 9.51 | 10 | 9.51 | 9.77 | 9.77 | -0.24 (-2.40%) | 400 |
1 Apr 2004 | INR | 10.2 | 10.57 | 10.01 | 10.01 | 10.01 | +0.4 (+4.16%) | 1,100 |
31 Mar 2004 | INR | 9.5 | 9.61 | 9.5 | 9.61 | 9.61 | -0.01 (-0.10%) | 900 |
30 Mar 2004 | INR | 10 | 10.1 | 9.62 | 9.62 | 9.62 | +0.22 (+2.34%) | 700 |
29 Mar 2004 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.1 (-1.05%) | 100 |
26 Mar 2004 | INR | 9.3 | 9.5 | 9.3 | 9.5 | 9.5 | +0.3 (+3.26%) | 1,200 |
25 Mar 2004 | INR | 0 | 0 | 0 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
24 Mar 2004 | INR | 9.35 | 9.95 | 9 | 9.2 | 9.2 | -0.3 (-3.16%) | 1,800 |
23 Mar 2004 | INR | 9.2 | 9.5 | 9.2 | 9.5 | 9.5 | -0.34 (-3.46%) | 300 |
22 Mar 2004 | INR | 9.5 | 9.99 | 9.21 | 9.84 | 9.84 | -0.39 (-3.81%) | 1,840 |
19 Mar 2004 | INR | 9.5 | 10.23 | 9.5 | 10.23 | 10.23 | +0.72 (+7.57%) | 900 |
18 Mar 2004 | INR | 9.5 | 9.51 | 9.5 | 9.51 | 9.51 | +0.01 (+0.11%) | 1,000 |
17 Mar 2004 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.12 (+1.28%) | 195 |
16 Mar 2004 | INR | 9.2 | 9.5 | 9.2 | 9.38 | 9.38 | +0.08 (+0.86%) | 10,800 |
15 Mar 2004 | INR | 9.2 | 9.9 | 9.2 | 9.3 | 9.3 | -0.2 (-2.11%) | 3,000 |
12 Mar 2004 | INR | 9.2 | 9.5 | 9.2 | 9.5 | 9.5 | +0.16 (+1.71%) | 4,300 |
11 Mar 2004 | INR | 9.2 | 9.5 | 9.2 | 9.34 | 9.34 | -0.06 (-0.64%) | 11,200 |
10 Mar 2004 | INR | 9.11 | 9.4 | 9.11 | 9.4 | 9.4 | -0.1 (-1.05%) | 1,000 |
9 Mar 2004 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.15 (-1.55%) | 300 |