Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | INR | 5.01 | 5.52 | 4.8 | 5.5 | 5.5 | +0.9 (+19.57%) | 429,330 |
4 May 2004 | INR | 4.3 | 4.6 | 4.2 | 4.6 | 4.6 | +0.5 (+12.20%) | 42,790 |
3 May 2004 | INR | 4 | 4.25 | 4 | 4.1 | 4.1 | -0.22 (-5.09%) | 26,000 |
30 Apr 2004 | INR | 4.5 | 4.68 | 4.26 | 4.32 | 4.32 | -0.08 (-1.82%) | 79,000 |
29 Apr 2004 | INR | 4.89 | 4.89 | 4.1 | 4.4 | 4.4 | -0.1 (-2.22%) | 10,020 |
28 Apr 2004 | INR | 4.2 | 4.69 | 4.2 | 4.5 | 4.5 | +0.47 (+11.66%) | 58,050 |
27 Apr 2004 | INR | 4.8 | 4.8 | 4 | 4.03 | 4.03 | -0.62 (-13.33%) | 134,660 |
26 Apr 2004 | INR | 0 | 0 | 0 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 5.2 | 5.2 | 4.5 | 4.65 | 4.65 | -0.38 (-7.55%) | 96,170 |
22 Apr 2004 | INR | 5.02 | 5.4 | 5 | 5.03 | 5.03 | -0.39 (-7.20%) | 177,450 |
21 Apr 2004 | INR | 4.9 | 5.48 | 4.9 | 5.42 | 5.42 | +0.85 (+18.60%) | 644,130 |
20 Apr 2004 | INR | 5 | 5 | 4.01 | 4.57 | 4.57 | +0.08 (+1.78%) | 233,640 |
19 Apr 2004 | INR | 4.65 | 4.85 | 4.2 | 4.49 | 4.49 | +0.83 (+22.68%) | 171,000 |
16 Apr 2004 | INR | 3.3 | 3.66 | 3.27 | 3.66 | 3.66 | +0.61 (+20%) | 129,720 |
15 Apr 2004 | INR | 3.26 | 3.26 | 3 | 3.05 | 3.05 | -0.1 (-3.17%) | 116,500 |
14 Apr 2004 | INR | 0 | 0 | 0 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 3.4 | 3.4 | 3.06 | 3.15 | 3.15 | -0.17 (-5.12%) | 51,000 |
12 Apr 2004 | INR | 3.49 | 3.5 | 3.3 | 3.32 | 3.32 | -0.23 (-6.48%) | 100,510 |
9 Apr 2004 | INR | 0 | 0 | 0 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 3.6 | 3.6 | 3.25 | 3.55 | 3.55 | +0.15 (+4.41%) | 33,010 |
7 Apr 2004 | INR | 3.05 | 3.43 | 3.05 | 3.4 | 3.4 | -0.05 (-1.45%) | 16,480 |
6 Apr 2004 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 5,000 |
5 Apr 2004 | INR | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | +0.04 (+1.16%) | 10,750 |
2 Apr 2004 | INR | 3.16 | 3.45 | 3.16 | 3.45 | 3.45 | +0.25 (+7.81%) | 19,000 |
1 Apr 2004 | INR | 3.15 | 3.4 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 126,000 |
31 Mar 2004 | INR | 3.22 | 3.22 | 3.1 | 3.1 | 3.1 | +0.24 (+8.39%) | 75,000 |
30 Mar 2004 | INR | 2.72 | 3 | 2.7 | 2.86 | 2.86 | +0.13 (+4.76%) | 144,000 |
29 Mar 2004 | INR | 3 | 3 | 2.67 | 2.73 | 2.73 | +0.03 (+1.11%) | 14,990 |
26 Mar 2004 | INR | 2.59 | 2.93 | 2.56 | 2.7 | 2.7 | +0.19 (+7.57%) | 71,100 |
25 Mar 2004 | INR | 3.11 | 3.11 | 2.5 | 2.51 | 2.51 | -0.29 (-10.36%) | 93,800 |