Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | INR | 16.75 | 16.75 | 15.01 | 15.21 | 15.21 | -1.53 (-9.14%) | 7,926 |
10 May 2004 | INR | 16.1 | 16.88 | 16.1 | 16.74 | 16.74 | +0.42 (+2.57%) | 7,312 |
7 May 2004 | INR | 15.5 | 17.65 | 15.5 | 16.32 | 16.32 | +0.52 (+3.29%) | 39,000 |
6 May 2004 | INR | 15.2 | 16 | 15.2 | 15.8 | 15.8 | +0.39 (+2.53%) | 3,866 |
5 May 2004 | INR | 14.97 | 15.6 | 14.97 | 15.41 | 15.41 | +0.42 (+2.80%) | 4,700 |
4 May 2004 | INR | 14.84 | 15.1 | 14.61 | 14.99 | 14.99 | +0.37 (+2.53%) | 5,150 |
3 May 2004 | INR | 13.1 | 14.9 | 13.1 | 14.62 | 14.62 | -0.18 (-1.22%) | 1,800 |
30 Apr 2004 | INR | 15.05 | 15.05 | 14.76 | 14.8 | 14.8 | -0.06 (-0.40%) | 2,000 |
29 Apr 2004 | INR | 15 | 15.2 | 14.85 | 14.86 | 14.86 | +0.34 (+2.34%) | 3,982 |
28 Apr 2004 | INR | 15.1 | 15.34 | 14.52 | 14.52 | 14.52 | -0.48 (-3.20%) | 6,900 |
27 Apr 2004 | INR | 16.1 | 16.1 | 14.85 | 15 | 15 | -0.89 (-5.60%) | 12,529 |
26 Apr 2004 | INR | 0 | 0 | 0 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 16 | 16.5 | 15.85 | 15.89 | 15.89 | +0.19 (+1.21%) | 14,885 |
22 Apr 2004 | INR | 15.5 | 16 | 15.17 | 15.7 | 15.7 | +0.55 (+3.63%) | 4,330 |
21 Apr 2004 | INR | 15 | 15.6 | 15 | 15.15 | 15.15 | +0.1 (+0.66%) | 6,000 |
20 Apr 2004 | INR | 14.8 | 15.19 | 14.8 | 15.05 | 15.05 | +0.04 (+0.27%) | 4,220 |
19 Apr 2004 | INR | 15.1 | 15.1 | 14.85 | 15.01 | 15.01 | -0.08 (-0.53%) | 6,330 |
16 Apr 2004 | INR | 15 | 15.25 | 14.7 | 15.09 | 15.09 | +0.57 (+3.93%) | 3,350 |
15 Apr 2004 | INR | 15.1 | 15.1 | 14.16 | 14.52 | 14.52 | -0.18 (-1.22%) | 5,220 |
14 Apr 2004 | INR | 0 | 0 | 0 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 14.6 | 15 | 14.5 | 14.7 | 14.7 | +0.11 (+0.75%) | 3,850 |
12 Apr 2004 | INR | 14.55 | 14.75 | 14.55 | 14.59 | 14.59 | -0.03 (-0.21%) | 1,700 |
9 Apr 2004 | INR | 0 | 0 | 0 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 14.6 | 14.9 | 14.38 | 14.62 | 14.62 | +0.42 (+2.96%) | 6,300 |
7 Apr 2004 | INR | 14.45 | 14.45 | 13.77 | 14.2 | 14.2 | -0.24 (-1.66%) | 6,850 |
6 Apr 2004 | INR | 16.5 | 16.5 | 14.42 | 14.44 | 14.44 | -0.4 (-2.70%) | 5,100 |
5 Apr 2004 | INR | 14.5 | 15 | 14.5 | 14.84 | 14.84 | +0.57 (+3.99%) | 8,050 |
2 Apr 2004 | INR | 14.5 | 14.5 | 14 | 14.27 | 14.27 | -0.02 (-0.14%) | 3,600 |
1 Apr 2004 | INR | 13.02 | 15.2 | 13.02 | 14.29 | 14.29 | +0.69 (+5.07%) | 5,527 |
31 Mar 2004 | INR | 13.5 | 13.6 | 13.2 | 13.6 | 13.6 | +0.1 (+0.74%) | 1,500 |