Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2004 | INR | 0 | 0 | 0 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 9.1 | 9.2 | 8.71 | 9.2 | 9.2 | -0.1 (-1.08%) | 2,647 |
12 Apr 2004 | INR | 7.9 | 9.9 | 7.9 | 9.3 | 9.3 | -0.13 (-1.38%) | 7,300 |
9 Apr 2004 | INR | 0 | 0 | 0 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 9.45 | 9.45 | 9.02 | 9.43 | 9.43 | +0.13 (+1.40%) | 6,100 |
7 Apr 2004 | INR | 9.25 | 9.85 | 9.25 | 9.3 | 9.3 | -0.45 (-4.62%) | 1,000 |
6 Apr 2004 | INR | 9.2 | 9.89 | 9 | 9.75 | 9.75 | +0.03 (+0.31%) | 5,300 |
5 Apr 2004 | INR | 10.65 | 11.2 | 9.6 | 9.72 | 9.72 | -0.28 (-2.80%) | 12,010 |
2 Apr 2004 | INR | 9 | 10.2 | 8.8 | 10 | 10 | +1.5 (+17.65%) | 14,900 |
1 Apr 2004 | INR | 8.45 | 8.7 | 8.45 | 8.5 | 8.5 | +0.5 (+6.25%) | 1,900 |
31 Mar 2004 | INR | 8.4 | 8.75 | 7.95 | 8 | 8 | +0.5 (+6.67%) | 2,900 |
30 Mar 2004 | INR | 7.99 | 8.4 | 7.4 | 7.5 | 7.5 | +0.39 (+5.49%) | 1,600 |
29 Mar 2004 | INR | 8.2 | 8.2 | 7.11 | 7.11 | 7.11 | +0.08 (+1.14%) | 400 |
26 Mar 2004 | INR | 7.95 | 7.95 | 7 | 7.03 | 7.03 | -0.97 (-12.13%) | 6,650 |
25 Mar 2004 | INR | 8.8 | 8.9 | 7.5 | 8 | 8 | +0.32 (+4.17%) | 3,900 |
24 Mar 2004 | INR | 7.1 | 7.7 | 7.05 | 7.68 | 7.68 | +0.63 (+8.94%) | 2,500 |
23 Mar 2004 | INR | 7.01 | 7.84 | 7.01 | 7.05 | 7.05 | -0.35 (-4.73%) | 1,100 |
22 Mar 2004 | INR | 8 | 8.5 | 7.26 | 7.4 | 7.4 | -1.1 (-12.94%) | 11,750 |
19 Mar 2004 | INR | 7.65 | 8.5 | 7.65 | 8.5 | 8.5 | -0.3 (-3.41%) | 1,900 |
18 Mar 2004 | INR | 8.4 | 9 | 8.4 | 8.8 | 8.8 | +1.15 (+15.03%) | 2,300 |
17 Mar 2004 | INR | 7.02 | 8 | 7.02 | 7.65 | 7.65 | -0.35 (-4.38%) | 1,600 |
16 Mar 2004 | INR | 8.9 | 9 | 8 | 8 | 8 | -0.25 (-3.03%) | 3,075 |
15 Mar 2004 | INR | 9.9 | 9.9 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 8,400 |
12 Mar 2004 | INR | 8.21 | 9 | 8.21 | 8.5 | 8.5 | -0.85 (-9.09%) | 4,500 |
11 Mar 2004 | INR | 9.49 | 9.49 | 9.26 | 9.35 | 9.35 | +0.34 (+3.77%) | 2,400 |
10 Mar 2004 | INR | 7.7 | 9.02 | 7.7 | 9.01 | 9.01 | +0.13 (+1.46%) | 1,106 |
9 Mar 2004 | INR | 10.25 | 10.25 | 8.75 | 8.88 | 8.88 | -0.99 (-10.03%) | 12,500 |
8 Mar 2004 | INR | 9.8 | 10.4 | 9.8 | 9.87 | 9.87 | -0.06 (-0.60%) | 12,554 |
5 Mar 2004 | INR | 9.5 | 10.1 | 9.1 | 9.93 | 9.93 | -0.14 (-1.39%) | 6,950 |
4 Mar 2004 | INR | 9.95 | 10.1 | 9.55 | 10.07 | 10.07 | -0.23 (-2.23%) | 5,150 |