Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | INR | 0 | 0 | 0 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
7 Apr 2004 | INR | 0 | 0 | 0 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
6 Apr 2004 | INR | 0 | 0 | 0 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
5 Apr 2004 | INR | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | +0.2 (+6.78%) | 35,000 |
2 Apr 2004 | INR | 0 | 0 | 0 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
1 Apr 2004 | INR | 0 | 0 | 0 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
31 Mar 2004 | INR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 179,000 |
30 Mar 2004 | INR | 3.1 | 3.1 | 3 | 3 | 3 | -0.15 (-4.76%) | 816,500 |
29 Mar 2004 | INR | 3.5 | 3.5 | 3.15 | 3.15 | 3.15 | -0.29 (-8.43%) | 1,205,000 |
26 Mar 2004 | INR | 3.46 | 3.51 | 3.43 | 3.44 | 3.44 | -0.35 (-9.23%) | 1,897,007 |
25 Mar 2004 | INR | 3.9 | 3.91 | 3.79 | 3.79 | 3.79 | -0.4 (-9.55%) | 748,305 |
24 Mar 2004 | INR | 4.25 | 4.5 | 4.19 | 4.19 | 4.19 | -0.45 (-9.70%) | 1,240,335 |
23 Mar 2004 | INR | 5.25 | 5.44 | 4.64 | 4.64 | 4.64 | -0.46 (-9.02%) | 2,230,300 |
22 Mar 2004 | INR | 5.95 | 6.1 | 5.09 | 5.1 | 5.1 | -0.51 (-9.09%) | 2,022,492 |
19 Mar 2004 | INR | 5.95 | 6.7 | 5.59 | 5.61 | 5.61 | -0.54 (-8.78%) | 1,992,961 |
18 Mar 2004 | INR | 5.9 | 6.5 | 5.9 | 6.15 | 6.15 | -0.35 (-5.38%) | 783,000 |
17 Mar 2004 | INR | 7 | 7 | 6.5 | 6.5 | 6.5 | -0.65 (-9.09%) | 69,400 |
16 Mar 2004 | INR | 8 | 8 | 7.15 | 7.15 | 7.15 | -0.75 (-9.49%) | 64,900 |
15 Mar 2004 | INR | 7.96 | 8.6 | 7.9 | 7.9 | 7.9 | -0.85 (-9.71%) | 528,087 |
12 Mar 2004 | INR | 8.75 | 9.79 | 8.26 | 8.75 | 8.75 | -0.4 (-4.37%) | 1,010,250 |
11 Mar 2004 | INR | 9.75 | 10.05 | 9.15 | 9.15 | 9.15 | -0.95 (-9.41%) | 927,800 |
10 Mar 2004 | INR | 10.05 | 11.75 | 10.05 | 10.1 | 10.1 | -0.94 (-8.51%) | 1,176,752 |
9 Mar 2004 | INR | 12 | 12.2 | 10.94 | 11.04 | 11.04 | -1.11 (-9.14%) | 1,730,445 |
8 Mar 2004 | INR | 12.13 | 12.2 | 11.95 | 12.15 | 12.15 | +0.03 (+0.25%) | 1,116,805 |
5 Mar 2004 | INR | 12 | 12.25 | 12 | 12.12 | 12.12 | +0.12 (+1%) | 1,045,000 |
4 Mar 2004 | INR | 11.4 | 12.26 | 11.4 | 12 | 12 | +0.8 (+7.14%) | 1,431,890 |
3 Mar 2004 | INR | 9.85 | 11.5 | 9.85 | 11.2 | 11.2 | +1.6 (+16.67%) | 1,310,311 |
2 Mar 2004 | INR | 0 | 0 | 0 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 9 | 10.4 | 9 | 9.6 | 9.6 | +0.7 (+7.87%) | 29,000 |
27 Feb 2004 | INR | 8.6 | 9.37 | 8.6 | 8.9 | 8.9 | +0.61 (+7.36%) | 36,700 |