Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | INR | 22.15 | 22.25 | 21.85 | 22.25 | 22.25 | -0.15 (-0.67%) | 13,500 |
29 Apr 2004 | INR | 22.5 | 22.8 | 21.9 | 22.4 | 22.4 | +0.5 (+2.28%) | 75,250 |
28 Apr 2004 | INR | 22.05 | 22.45 | 21.85 | 21.9 | 21.9 | -0.35 (-1.57%) | 69,500 |
27 Apr 2004 | INR | 22.1 | 22.95 | 22 | 22.25 | 22.25 | -0.75 (-3.26%) | 24,800 |
26 Apr 2004 | INR | 0 | 0 | 0 | 23 | 23 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 23.7 | 23.7 | 22.5 | 23 | 23 | -1.45 (-5.93%) | 476,000 |
22 Apr 2004 | INR | 24.45 | 24.55 | 23.7 | 24.45 | 24.45 | +1.15 (+4.94%) | 47,250 |
21 Apr 2004 | INR | 22.4 | 23.8 | 22.4 | 23.3 | 23.3 | -0.05 (-0.21%) | 49,500 |
20 Apr 2004 | INR | 21.2 | 23.7 | 21.2 | 23.35 | 23.35 | +0.35 (+1.52%) | 48,510 |
19 Apr 2004 | INR | 21.05 | 23.15 | 19.95 | 23 | 23 | 0.0 (0.0%) | 42,700 |
16 Apr 2004 | INR | 23.25 | 23.8 | 22.85 | 23 | 23 | -0.9 (-3.77%) | 156,950 |
15 Apr 2004 | INR | 24.75 | 24.8 | 23.6 | 23.9 | 23.9 | +0.35 (+1.49%) | 17,000 |
14 Apr 2004 | INR | 0 | 0 | 0 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 24 | 24 | 23.25 | 23.55 | 23.55 | -0.45 (-1.88%) | 10,300 |
12 Apr 2004 | INR | 23.55 | 24 | 23.4 | 24 | 24 | +0.7 (+3.00%) | 30,000 |
9 Apr 2004 | INR | 0 | 0 | 0 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 24.75 | 24.8 | 23.3 | 23.3 | 23.3 | -2.55 (-9.86%) | 514,000 |
7 Apr 2004 | INR | 24.1 | 25.85 | 24.1 | 25.85 | 25.85 | +1.8 (+7.48%) | 7,800 |
6 Apr 2004 | INR | 25.2 | 25.2 | 24.05 | 24.05 | 24.05 | -0.8 (-3.22%) | 30,750 |
5 Apr 2004 | INR | 24.1 | 25.2 | 24.1 | 24.85 | 24.85 | +0.75 (+3.11%) | 17,300 |
2 Apr 2004 | INR | 24.4 | 24.45 | 23.75 | 24.1 | 24.1 | -0.2 (-0.82%) | 20,000 |
1 Apr 2004 | INR | 23.9 | 24.9 | 23 | 24.3 | 24.3 | +1.35 (+5.88%) | 25,550 |
31 Mar 2004 | INR | 22.55 | 24 | 22.55 | 22.95 | 22.95 | -0.55 (-2.34%) | 37,000 |
30 Mar 2004 | INR | 23.95 | 24.15 | 23.3 | 23.5 | 23.5 | +0.55 (+2.40%) | 29,000 |
29 Mar 2004 | INR | 22.55 | 22.95 | 22.55 | 22.95 | 22.95 | +0.85 (+3.85%) | 13,500 |
26 Mar 2004 | INR | 22.15 | 23.5 | 21.5 | 22.1 | 22.1 | -0.45 (-2.00%) | 76,500 |
25 Mar 2004 | INR | 21.1 | 23.1 | 21 | 22.55 | 22.55 | +1.55 (+7.38%) | 153,850 |
24 Mar 2004 | INR | 20.05 | 21 | 20 | 21 | 21 | +0.55 (+2.69%) | 26,500 |
23 Mar 2004 | INR | 20.05 | 20.85 | 20 | 20.45 | 20.45 | -1.7 (-7.67%) | 52,000 |
22 Mar 2004 | INR | 23.15 | 23.15 | 22.15 | 22.15 | 22.15 | -2.3 (-9.41%) | 48,000 |