Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | INR | 51 | 51 | 48.45 | 49.15 | 4.915 | +0.55 (+1.13%) | 3,228 |
28 Apr 2004 | INR | 49 | 49.8 | 47.5 | 48.6 | 4.86 | -0.85 (-1.72%) | 6,220 |
27 Apr 2004 | INR | 53 | 53 | 49 | 49.45 | 4.945 | -4.75 (-8.76%) | 7,302 |
26 Apr 2004 | INR | 0 | 0 | 0 | 54.2 | 5.42 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 55.95 | 56.5 | 53.25 | 54.2 | 5.42 | +1.25 (+2.36%) | 16,004 |
22 Apr 2004 | INR | 55.4 | 55.4 | 52.6 | 52.95 | 5.295 | +0.15 (+0.28%) | 1,009 |
21 Apr 2004 | INR | 53.9 | 53.9 | 52.75 | 52.8 | 5.28 | +1.1 (+2.13%) | 1,226 |
20 Apr 2004 | INR | 51.25 | 53.75 | 51.2 | 51.7 | 5.17 | -1.7 (-3.18%) | 1,670 |
19 Apr 2004 | INR | 55.4 | 55.95 | 52.75 | 53.4 | 5.34 | +0.6 (+1.14%) | 13,680 |
16 Apr 2004 | INR | 51.7 | 53.4 | 51.7 | 52.8 | 5.28 | +1.95 (+3.83%) | 7,362 |
15 Apr 2004 | INR | 48.5 | 51.7 | 48.5 | 50.85 | 5.085 | +2.75 (+5.72%) | 9,698 |
14 Apr 2004 | INR | 0 | 0 | 0 | 48.1 | 4.81 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 48.3 | 48.7 | 48 | 48.1 | 4.81 | -0.4 (-0.82%) | 5,215 |
12 Apr 2004 | INR | 48.05 | 50.9 | 48 | 48.5 | 4.85 | 0.0 (0.0%) | 3,346 |
9 Apr 2004 | INR | 0 | 0 | 0 | 48.5 | 4.85 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 47.15 | 49.4 | 47.15 | 48.5 | 4.85 | +0.2 (+0.41%) | 2,995 |
7 Apr 2004 | INR | 53.5 | 53.5 | 47.75 | 48.3 | 4.83 | -0.7 (-1.43%) | 21,345 |
6 Apr 2004 | INR | 53 | 53.3 | 48.85 | 49 | 4.9 | -3.3 (-6.31%) | 15,716 |
5 Apr 2004 | INR | 52.4 | 56 | 51.95 | 52.3 | 5.23 | +0.45 (+0.87%) | 36,844 |
2 Apr 2004 | INR | 52.1 | 52.65 | 51.3 | 51.85 | 5.185 | +0.3 (+0.58%) | 1,849 |
1 Apr 2004 | INR | 50.85 | 52.25 | 50 | 51.55 | 5.155 | +1.3 (+2.59%) | 1,754 |
31 Mar 2004 | INR | 49 | 51.35 | 48.65 | 50.25 | 5.025 | +2 (+4.15%) | 5,770 |
30 Mar 2004 | INR | 47 | 49.95 | 47 | 48.25 | 4.825 | +1.4 (+2.99%) | 5,815 |
29 Mar 2004 | INR | 47 | 47.9 | 46.75 | 46.85 | 4.685 | +0.65 (+1.41%) | 1,423 |
26 Mar 2004 | INR | 45.4 | 48.95 | 45.4 | 46.2 | 4.62 | +0.7 (+1.54%) | 15,482 |
25 Mar 2004 | INR | 45 | 47.75 | 45 | 45.5 | 4.55 | +1.95 (+4.48%) | 20,834 |
24 Mar 2004 | INR | 45.95 | 45.95 | 43.3 | 43.55 | 4.355 | -1.95 (-4.29%) | 5,817 |
23 Mar 2004 | INR | 45.5 | 46.2 | 45 | 45.5 | 4.55 | -0.05 (-0.11%) | 6,530 |
22 Mar 2004 | INR | 50 | 50 | 45.15 | 45.55 | 4.555 | -4.6 (-9.17%) | 12,741 |
19 Mar 2004 | INR | 50.15 | 51.05 | 50.1 | 50.15 | 5.015 | -0.05 (-0.10%) | 1,630 |