Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | INR | 32.5 | 33.2 | 32.5 | 33.2 | 33.2 | +1.6 (+5.06%) | 410 |
4 May 2004 | INR | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | -0.4 (-1.25%) | 17 |
3 May 2004 | INR | 31 | 32 | 31 | 32 | 32 | 0.0 (0.0%) | 2,494 |
30 Apr 2004 | INR | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 300 |
29 Apr 2004 | INR | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 2,585 |
28 Apr 2004 | INR | 31 | 32 | 31 | 32 | 32 | +0.65 (+2.07%) | 1,020 |
27 Apr 2004 | INR | 32.1 | 32.1 | 31.3 | 31.35 | 31.35 | -1.15 (-3.54%) | 1,705 |
26 Apr 2004 | INR | 0 | 0 | 0 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 32.85 | 33 | 32 | 32.5 | 32.5 | -0.5 (-1.52%) | 6,521 |
22 Apr 2004 | INR | 33.5 | 33.5 | 33 | 33 | 33 | +0.05 (+0.15%) | 230 |
21 Apr 2004 | INR | 33.8 | 33.8 | 32.4 | 32.95 | 32.95 | -0.35 (-1.05%) | 3,202 |
20 Apr 2004 | INR | 33 | 33.4 | 32.1 | 33.3 | 33.3 | +1 (+3.10%) | 800 |
19 Apr 2004 | INR | 32.2 | 33.7 | 32.2 | 32.3 | 32.3 | +0.15 (+0.47%) | 1,800 |
16 Apr 2004 | INR | 32 | 32.5 | 31.5 | 32.15 | 32.15 | -0.2 (-0.62%) | 500 |
15 Apr 2004 | INR | 32.25 | 32.5 | 31.55 | 32.35 | 32.35 | +0.75 (+2.37%) | 535 |
14 Apr 2004 | INR | 0 | 0 | 0 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 31.3 | 31.9 | 31.25 | 31.6 | 31.6 | 0.0 (0.0%) | 1,250 |
12 Apr 2004 | INR | 32.3 | 32.3 | 31.6 | 31.6 | 31.6 | +0.3 (+0.96%) | 237 |
9 Apr 2004 | INR | 0 | 0 | 0 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 31.1 | 31.5 | 31.1 | 31.3 | 31.3 | -0.3 (-0.95%) | 400 |
7 Apr 2004 | INR | 31 | 31.9 | 30.4 | 31.6 | 31.6 | +0.5 (+1.61%) | 887 |
6 Apr 2004 | INR | 31 | 31.4 | 29.8 | 31.1 | 31.1 | -0.9 (-2.81%) | 1,182 |
5 Apr 2004 | INR | 31.25 | 32.5 | 31.25 | 32 | 32 | +0.75 (+2.40%) | 1,730 |
2 Apr 2004 | INR | 30.85 | 31.25 | 30.85 | 31.25 | 31.25 | +0.4 (+1.30%) | 600 |
1 Apr 2004 | INR | 30.5 | 32 | 29.5 | 30.85 | 30.85 | +0.5 (+1.65%) | 1,767 |
31 Mar 2004 | INR | 28.7 | 30.35 | 28.65 | 30.35 | 30.35 | +1.35 (+4.66%) | 675 |
30 Mar 2004 | INR | 28.3 | 29.15 | 28.1 | 29 | 29 | +0.2 (+0.69%) | 6,139 |
29 Mar 2004 | INR | 28.1 | 29.3 | 28.1 | 28.8 | 28.8 | -1.95 (-6.34%) | 4,850 |
26 Mar 2004 | INR | 27.1 | 30.75 | 27.1 | 30.75 | 30.75 | +2.8 (+10.02%) | 6,200 |
25 Mar 2004 | INR | 26 | 28.35 | 26 | 27.95 | 27.95 | +0.95 (+3.52%) | 14,100 |