Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2004 | INR | 8.2 | 8.3 | 8.02 | 8.24 | 8.24 | -0.03 (-0.36%) | 11,750 |
19 Apr 2004 | INR | 8.06 | 8.49 | 8.06 | 8.27 | 8.27 | +0.08 (+0.98%) | 14,850 |
16 Apr 2004 | INR | 8.2 | 8.44 | 8.14 | 8.19 | 8.19 | -0.12 (-1.44%) | 16,875 |
15 Apr 2004 | INR | 8.2 | 8.36 | 8 | 8.31 | 8.31 | +0.27 (+3.36%) | 24,750 |
14 Apr 2004 | INR | 0 | 0 | 0 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 7.81 | 8.07 | 7.67 | 8.04 | 8.04 | +0.12 (+1.52%) | 48,750 |
12 Apr 2004 | INR | 8 | 8 | 7.9 | 7.92 | 7.92 | +0.01 (+0.13%) | 9,200 |
9 Apr 2004 | INR | 0 | 0 | 0 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 7.7 | 7.93 | 7.62 | 7.91 | 7.91 | +0.16 (+2.06%) | 7,250 |
7 Apr 2004 | INR | 8.17 | 8.17 | 7.69 | 7.75 | 7.75 | -0.04 (-0.51%) | 22,350 |
6 Apr 2004 | INR | 8.59 | 8.59 | 7.43 | 7.79 | 7.79 | -0.02 (-0.26%) | 39,250 |
5 Apr 2004 | INR | 7.31 | 8.07 | 7.31 | 7.81 | 7.81 | +0.47 (+6.40%) | 24,375 |
2 Apr 2004 | INR | 7.2 | 7.49 | 7.2 | 7.34 | 7.34 | +0.04 (+0.55%) | 8,750 |
1 Apr 2004 | INR | 7.2 | 7.36 | 7.2 | 7.3 | 7.3 | +0.3 (+4.29%) | 13,250 |
31 Mar 2004 | INR | 6.98 | 7.1 | 6.87 | 7 | 7 | -0.01 (-0.14%) | 9,250 |
30 Mar 2004 | INR | 7.3 | 7.3 | 7 | 7.01 | 7.01 | +0.11 (+1.59%) | 19,750 |
29 Mar 2004 | INR | 7.2 | 7.2 | 6.6 | 6.9 | 6.9 | -0.3 (-4.17%) | 30,250 |
26 Mar 2004 | INR | 7.2 | 7.4 | 7 | 7.2 | 7.2 | +0.13 (+1.84%) | 22,275 |
25 Mar 2004 | INR | 6.64 | 7.17 | 6.55 | 7.07 | 7.07 | +0.55 (+8.44%) | 177,400 |
24 Mar 2004 | INR | 6.22 | 6.66 | 6.22 | 6.52 | 6.52 | +0.15 (+2.35%) | 9,375 |
23 Mar 2004 | INR | 6.5 | 6.59 | 6.3 | 6.37 | 6.37 | -0.19 (-2.90%) | 7,375 |
22 Mar 2004 | INR | 6.4 | 6.62 | 6.4 | 6.56 | 6.56 | -0.14 (-2.09%) | 19,875 |
19 Mar 2004 | INR | 6.7 | 6.76 | 6.41 | 6.7 | 6.7 | +0.25 (+3.88%) | 23,670 |
18 Mar 2004 | INR | 7.03 | 7.03 | 6.45 | 6.45 | 6.45 | -0.07 (-1.07%) | 9,000 |
17 Mar 2004 | INR | 6.6 | 6.8 | 6.5 | 6.52 | 6.52 | -0.18 (-2.69%) | 19,000 |
16 Mar 2004 | INR | 7 | 7 | 6.53 | 6.7 | 6.7 | -0.22 (-3.18%) | 24,175 |
15 Mar 2004 | INR | 7 | 7.3 | 6.92 | 6.92 | 6.92 | -0.09 (-1.28%) | 22,750 |
12 Mar 2004 | INR | 7.01 | 7.1 | 7 | 7.01 | 7.01 | -0.28 (-3.84%) | 8,125 |
11 Mar 2004 | INR | 7.26 | 7.84 | 7 | 7.29 | 7.29 | -0.01 (-0.14%) | 15,100 |
10 Mar 2004 | INR | 7.5 | 7.5 | 7.3 | 7.3 | 7.3 | -0.14 (-1.88%) | 17,200 |