Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | INR | 19.6 | 21 | 18.15 | 20.7 | 20.7 | +1.7 (+8.95%) | 2,143,895 |
22 Apr 2004 | INR | 19.1 | 19.7 | 18.75 | 19 | 19 | 0.0 (0.0%) | 393,590 |
21 Apr 2004 | INR | 18.25 | 19.3 | 18.05 | 19 | 19 | +0.45 (+2.43%) | 384,298 |
20 Apr 2004 | INR | 19 | 19.05 | 18.4 | 18.55 | 18.55 | -0.2 (-1.07%) | 222,041 |
19 Apr 2004 | INR | 20.25 | 20.25 | 18.6 | 18.75 | 18.75 | +1.25 (+7.14%) | 556,018 |
16 Apr 2004 | INR | 17.25 | 17.8 | 17.25 | 17.5 | 17.5 | -0.1 (-0.57%) | 222,761 |
15 Apr 2004 | INR | 17.95 | 18 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 208,778 |
14 Apr 2004 | INR | 0 | 0 | 0 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 17.85 | 18.2 | 17.55 | 17.7 | 17.7 | -0.15 (-0.84%) | 143,077 |
12 Apr 2004 | INR | 18.15 | 18.25 | 17.75 | 17.85 | 17.85 | 0.0 (0.0%) | 184,559 |
9 Apr 2004 | INR | 0 | 0 | 0 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 17.95 | 18.35 | 17.35 | 17.85 | 17.85 | +0.35 (+2%) | 281,093 |
7 Apr 2004 | INR | 17.9 | 18 | 17.4 | 17.5 | 17.5 | -0.3 (-1.69%) | 247,208 |
6 Apr 2004 | INR | 18.5 | 18.9 | 17.7 | 17.8 | 17.8 | -0.75 (-4.04%) | 339,672 |
5 Apr 2004 | INR | 18 | 18.9 | 18 | 18.55 | 18.55 | +0.95 (+5.40%) | 480,758 |
2 Apr 2004 | INR | 17.5 | 17.9 | 17.25 | 17.6 | 17.6 | +0.25 (+1.44%) | 364,803 |
1 Apr 2004 | INR | 16.45 | 17.45 | 16.35 | 17.35 | 17.35 | +1.15 (+7.10%) | 426,227 |
31 Mar 2004 | INR | 16.3 | 16.35 | 16 | 16.2 | 16.2 | -0.15 (-0.92%) | 221,999 |
30 Mar 2004 | INR | 16 | 16.75 | 15.85 | 16.35 | 16.35 | +0.45 (+2.83%) | 279,622 |
29 Mar 2004 | INR | 16 | 16.05 | 15.5 | 15.9 | 15.9 | +0.3 (+1.92%) | 209,098 |
26 Mar 2004 | INR | 15 | 16.25 | 14.9 | 15.6 | 15.6 | +0.8 (+5.41%) | 797,446 |
25 Mar 2004 | INR | 15.2 | 15.25 | 14.2 | 14.8 | 14.8 | +0.45 (+3.14%) | 464,953 |
24 Mar 2004 | INR | 14.65 | 14.65 | 14 | 14.35 | 14.35 | -0.15 (-1.03%) | 582,291 |
23 Mar 2004 | INR | 15 | 15 | 14 | 14.5 | 14.5 | -0.5 (-3.33%) | 297,568 |
22 Mar 2004 | INR | 15.9 | 15.9 | 14.95 | 15 | 15 | -0.7 (-4.46%) | 314,581 |
19 Mar 2004 | INR | 15.5 | 16.3 | 15.05 | 15.7 | 15.7 | +0.35 (+2.28%) | 417,360 |
18 Mar 2004 | INR | 15.65 | 15.75 | 15.25 | 15.35 | 15.35 | -0.3 (-1.92%) | 164,149 |
17 Mar 2004 | INR | 15.75 | 16.05 | 15.55 | 15.65 | 15.65 | -0.1 (-0.63%) | 205,500 |
16 Mar 2004 | INR | 16.15 | 16.35 | 15.7 | 15.75 | 15.75 | -0.65 (-3.96%) | 287,763 |
15 Mar 2004 | INR | 17.1 | 17.3 | 16.3 | 16.4 | 16.4 | -0.55 (-3.24%) | 361,448 |