Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | INR | 14.1 | 16 | 14.1 | 15.01 | 15.01 | +1.51 (+11.19%) | 12,325 |
30 Apr 2004 | INR | 12.6 | 13.5 | 12.5 | 13.5 | 13.5 | +1.5 (+12.50%) | 4,350 |
29 Apr 2004 | INR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 200 |
28 Apr 2004 | INR | 12.05 | 12.05 | 12 | 12 | 12 | -0.5 (-4%) | 500 |
27 Apr 2004 | INR | 12.2 | 12.8 | 12.2 | 12.5 | 12.5 | +0.76 (+6.47%) | 2,025 |
26 Apr 2004 | INR | 0 | 0 | 0 | 11.74 | 11.74 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 12.05 | 12.05 | 11.7 | 11.74 | 11.74 | -0.3 (-2.49%) | 2,525 |
22 Apr 2004 | INR | 12.4 | 12.5 | 11.6 | 12.04 | 12.04 | -0.06 (-0.50%) | 2,753 |
21 Apr 2004 | INR | 11.8 | 12.1 | 11.75 | 12.1 | 12.1 | +0.27 (+2.28%) | 1,151 |
20 Apr 2004 | INR | 11.4 | 11.9 | 11.4 | 11.83 | 11.83 | +0.03 (+0.25%) | 950 |
19 Apr 2004 | INR | 12.4 | 12.4 | 11.8 | 11.8 | 11.8 | -0.2 (-1.67%) | 5,200 |
16 Apr 2004 | INR | 12.59 | 12.59 | 12 | 12 | 12 | -0.09 (-0.74%) | 1,100 |
15 Apr 2004 | INR | 12 | 12.9 | 12 | 12.09 | 12.09 | -0.31 (-2.50%) | 1,530 |
14 Apr 2004 | INR | 0 | 0 | 0 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 11.42 | 12.65 | 11.01 | 12.4 | 12.4 | +1.8 (+16.98%) | 7,875 |
12 Apr 2004 | INR | 10.05 | 10.9 | 10 | 10.6 | 10.6 | +1.1 (+11.58%) | 2,655 |
9 Apr 2004 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 10.69 | 10.69 | 9.5 | 9.5 | 9.5 | +0.38 (+4.17%) | 700 |
7 Apr 2004 | INR | 9.11 | 9.5 | 9.11 | 9.12 | 9.12 | -0.38 (-4%) | 4,896 |
6 Apr 2004 | INR | 9.3 | 9.5 | 9.3 | 9.5 | 9.5 | -0.5 (-5%) | 2,000 |
5 Apr 2004 | INR | 10.63 | 10.64 | 10 | 10 | 10 | +0.5 (+5.26%) | 2,250 |
2 Apr 2004 | INR | 10 | 10 | 9.16 | 9.5 | 9.5 | +0.46 (+5.09%) | 3,007 |
1 Apr 2004 | INR | 9.09 | 9.55 | 9 | 9.04 | 9.04 | +1 (+12.44%) | 4,900 |
31 Mar 2004 | INR | 8.5 | 8.5 | 8.04 | 8.04 | 8.04 | -0.32 (-3.83%) | 6,500 |
30 Mar 2004 | INR | 8.6 | 8.6 | 8.36 | 8.36 | 8.36 | -0.69 (-7.62%) | 5,500 |
29 Mar 2004 | INR | 9.8 | 9.84 | 9 | 9.05 | 9.05 | +0.55 (+6.47%) | 1,800 |
26 Mar 2004 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.65 (-7.10%) | 1,450 |
25 Mar 2004 | INR | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.36 (-3.79%) | 50 |
24 Mar 2004 | INR | 9.5 | 9.7 | 8.5 | 9.51 | 9.51 | +0.27 (+2.92%) | 5,495 |
23 Mar 2004 | INR | 8.31 | 9.24 | 8.3 | 9.24 | 9.24 | +0.64 (+7.44%) | 21,144 |