Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | INR | 30.75 | 30.75 | 28.9 | 28.9 | 28.9 | -3.15 (-9.83%) | 1,900 |
13 May 2004 | INR | 31 | 32.1 | 31 | 32.05 | 32.05 | +0.6 (+1.91%) | 2,200 |
12 May 2004 | INR | 31.25 | 32.4 | 31.25 | 31.45 | 31.45 | -0.55 (-1.72%) | 4,800 |
11 May 2004 | INR | 32.9 | 32.9 | 32 | 32 | 32 | -0.55 (-1.69%) | 2,500 |
10 May 2004 | INR | 30.5 | 33.35 | 30.5 | 32.55 | 32.55 | -0.25 (-0.76%) | 1,600 |
7 May 2004 | INR | 34.2 | 34.2 | 32 | 32.8 | 32.8 | -0.2 (-0.61%) | 690 |
6 May 2004 | INR | 33.75 | 33.75 | 33 | 33 | 33 | +0.65 (+2.01%) | 2,100 |
5 May 2004 | INR | 32 | 33.1 | 32 | 32.35 | 32.35 | -0.35 (-1.07%) | 1,380 |
4 May 2004 | INR | 30.55 | 32.8 | 30.55 | 32.7 | 32.7 | +0.5 (+1.55%) | 2,200 |
3 May 2004 | INR | 30.25 | 32.2 | 30.25 | 32.2 | 32.2 | +0.7 (+2.22%) | 1,200 |
30 Apr 2004 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | -0.75 (-2.33%) | 500 |
29 Apr 2004 | INR | 33.75 | 33.75 | 31.6 | 32.25 | 32.25 | +0.25 (+0.78%) | 2,000 |
28 Apr 2004 | INR | 32 | 32.45 | 30.75 | 32 | 32 | +0.95 (+3.06%) | 1,055 |
27 Apr 2004 | INR | 30.55 | 31.35 | 30.55 | 31.05 | 31.05 | -1.65 (-5.05%) | 1,300 |
26 Apr 2004 | INR | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 33 | 33.75 | 31 | 32.7 | 32.7 | -0.3 (-0.91%) | 3,600 |
22 Apr 2004 | INR | 32.5 | 33.25 | 32.5 | 33 | 33 | -0.5 (-1.49%) | 500 |
21 Apr 2004 | INR | 33.3 | 33.5 | 33.3 | 33.5 | 33.5 | +0.5 (+1.52%) | 350 |
20 Apr 2004 | INR | 33.5 | 33.5 | 32.9 | 33 | 33 | +0.5 (+1.54%) | 1,060 |
19 Apr 2004 | INR | 32.5 | 33 | 32.5 | 32.5 | 32.5 | +0.45 (+1.40%) | 3,000 |
16 Apr 2004 | INR | 31.5 | 32.5 | 31.5 | 32.05 | 32.05 | +0.45 (+1.42%) | 2,800 |
15 Apr 2004 | INR | 31.85 | 31.9 | 31.35 | 31.6 | 31.6 | -0.4 (-1.25%) | 235 |
14 Apr 2004 | INR | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 32.65 | 32.65 | 32 | 32 | 32 | +0.8 (+2.56%) | 100 |
12 Apr 2004 | INR | 31.9 | 31.9 | 31.2 | 31.2 | 31.2 | -0.7 (-2.19%) | 1,000 |
9 Apr 2004 | INR | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 32.4 | 32.4 | 30.55 | 31.9 | 31.9 | +1.5 (+4.93%) | 156 |
7 Apr 2004 | INR | 30 | 31.2 | 30 | 30.4 | 30.4 | -0.6 (-1.94%) | 212 |
6 Apr 2004 | INR | 31 | 31 | 29.75 | 31 | 31 | -0.5 (-1.59%) | 469 |
5 Apr 2004 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |