Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | INR | 3.75 | 3.85 | 3.7 | 3.83 | 3.83 | +0.16 (+4.36%) | 22,441 |
21 Apr 2004 | INR | 3.68 | 3.75 | 3.5 | 3.67 | 3.67 | +0.02 (+0.55%) | 27,701 |
20 Apr 2004 | INR | 3.74 | 3.93 | 3.4 | 3.65 | 3.65 | -0.1 (-2.67%) | 58,954 |
19 Apr 2004 | INR | 3.79 | 3.95 | 3.6 | 3.75 | 3.75 | +0.18 (+5.04%) | 35,500 |
16 Apr 2004 | INR | 3.35 | 3.67 | 3.35 | 3.57 | 3.57 | +0.23 (+6.89%) | 44,698 |
15 Apr 2004 | INR | 3.54 | 3.6 | 3.2 | 3.34 | 3.34 | -0.07 (-2.05%) | 49,107 |
14 Apr 2004 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 3.48 | 3.55 | 3.33 | 3.41 | 3.41 | +0.01 (+0.29%) | 41,562 |
12 Apr 2004 | INR | 3.42 | 3.65 | 3.3 | 3.4 | 3.4 | +0.02 (+0.59%) | 87,615 |
9 Apr 2004 | INR | 0 | 0 | 0 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 3.29 | 3.49 | 3.29 | 3.38 | 3.38 | +0.06 (+1.81%) | 12,717 |
7 Apr 2004 | INR | 3.4 | 3.55 | 3.05 | 3.32 | 3.32 | +0.01 (+0.30%) | 51,104 |
6 Apr 2004 | INR | 3.41 | 3.75 | 3.3 | 3.31 | 3.31 | -0.22 (-6.23%) | 16,300 |
5 Apr 2004 | INR | 3.8 | 3.89 | 3.36 | 3.53 | 3.53 | -0.15 (-4.08%) | 50,821 |
2 Apr 2004 | INR | 3.5 | 3.75 | 3.31 | 3.68 | 3.68 | +0.13 (+3.66%) | 14,502 |
1 Apr 2004 | INR | 3.28 | 3.85 | 3.28 | 3.55 | 3.55 | +0.03 (+0.85%) | 17,851 |
31 Mar 2004 | INR | 3.45 | 3.92 | 3.3 | 3.52 | 3.52 | -0.07 (-1.95%) | 3,560 |
30 Mar 2004 | INR | 3.4 | 3.6 | 3.26 | 3.59 | 3.59 | +0.23 (+6.85%) | 22,936 |
29 Mar 2004 | INR | 3.25 | 3.44 | 3.25 | 3.36 | 3.36 | +0.11 (+3.38%) | 6,900 |
26 Mar 2004 | INR | 3.25 | 3.48 | 3.07 | 3.25 | 3.25 | +0.04 (+1.25%) | 14,522 |
25 Mar 2004 | INR | 3.5 | 3.53 | 3.16 | 3.21 | 3.21 | -0.22 (-6.41%) | 42,700 |
24 Mar 2004 | INR | 3.17 | 3.48 | 3.17 | 3.43 | 3.43 | +0.06 (+1.78%) | 17,950 |
23 Mar 2004 | INR | 3.64 | 3.64 | 3.37 | 3.37 | 3.37 | -0.12 (-3.44%) | 80,000 |
22 Mar 2004 | INR | 3.64 | 3.64 | 3.3 | 3.49 | 3.49 | +0.14 (+4.18%) | 21,686 |
19 Mar 2004 | INR | 3.35 | 3.49 | 3.35 | 3.35 | 3.35 | -0.19 (-5.37%) | 10,003 |
18 Mar 2004 | INR | 3.25 | 3.59 | 3.25 | 3.54 | 3.54 | +0.27 (+8.26%) | 35,300 |
17 Mar 2004 | INR | 3.32 | 3.4 | 3.25 | 3.27 | 3.27 | -0.1 (-2.97%) | 15,400 |
16 Mar 2004 | INR | 3.49 | 3.56 | 3.26 | 3.37 | 3.37 | -0.02 (-0.59%) | 6,300 |
15 Mar 2004 | INR | 3.45 | 3.58 | 3.26 | 3.39 | 3.39 | -0.11 (-3.14%) | 9,025 |
12 Mar 2004 | INR | 3.5 | 3.55 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 17,096 |