Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | INR | 0 | 0 | 0 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 8.11 | 8.44 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 4,400 |
7 Apr 2004 | INR | 7.95 | 8.35 | 7.8 | 8.1 | 8.1 | +0.16 (+2.02%) | 3,311 |
6 Apr 2004 | INR | 7.3 | 7.94 | 7.3 | 7.94 | 7.94 | +0.72 (+9.97%) | 8,600 |
5 Apr 2004 | INR | 7.1 | 7.26 | 7 | 7.22 | 7.22 | +0.62 (+9.39%) | 2,800 |
2 Apr 2004 | INR | 6 | 6.6 | 5.9 | 6.6 | 6.6 | +0.6 (+10%) | 2,841 |
1 Apr 2004 | INR | 5.9 | 6.11 | 5.9 | 6 | 6 | +0.43 (+7.72%) | 1,300 |
31 Mar 2004 | INR | 6.05 | 6.05 | 5.51 | 5.57 | 5.57 | -0.48 (-7.93%) | 3,800 |
30 Mar 2004 | INR | 5.85 | 6.18 | 5.85 | 6.05 | 6.05 | +0.05 (+0.83%) | 999 |
29 Mar 2004 | INR | 5.05 | 6 | 5.05 | 6 | 6 | +0.5 (+9.09%) | 1,495 |
26 Mar 2004 | INR | 4.97 | 5.99 | 4.97 | 5.5 | 5.5 | 0.0 (0.0%) | 1,254 |
25 Mar 2004 | INR | 5.25 | 5.65 | 5.25 | 5.5 | 5.5 | +0.34 (+6.59%) | 3,490 |
24 Mar 2004 | INR | 5.25 | 5.52 | 4.75 | 5.16 | 5.16 | -0.04 (-0.77%) | 6,300 |
23 Mar 2004 | INR | 5.15 | 5.35 | 5.12 | 5.2 | 5.2 | -0.01 (-0.19%) | 5,500 |
22 Mar 2004 | INR | 5.2 | 5.22 | 5.2 | 5.21 | 5.21 | +0.46 (+9.68%) | 10,090 |
19 Mar 2004 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 4,900 |
18 Mar 2004 | INR | 4.76 | 5 | 4.7 | 5 | 5 | +0.2 (+4.17%) | 1,100 |
17 Mar 2004 | INR | 4.62 | 4.81 | 4.62 | 4.8 | 4.8 | -0.2 (-4%) | 955 |
16 Mar 2004 | INR | 5 | 5 | 5 | 5 | 5 | -0.02 (-0.40%) | 500 |
15 Mar 2004 | INR | 5 | 5.25 | 4.84 | 5.02 | 5.02 | -0.26 (-4.92%) | 860 |
12 Mar 2004 | INR | 5.05 | 5.28 | 4.62 | 5.28 | 5.28 | +0.28 (+5.60%) | 2,400 |
11 Mar 2004 | INR | 5 | 5 | 5 | 5 | 5 | +0.04 (+0.81%) | 400 |
10 Mar 2004 | INR | 5 | 5.34 | 4.96 | 4.96 | 4.96 | -0.54 (-9.82%) | 1,610 |
9 Mar 2004 | INR | 5 | 5.5 | 5 | 5.5 | 5.5 | +0.34 (+6.59%) | 2,000 |
8 Mar 2004 | INR | 5 | 5.16 | 4.8 | 5.16 | 5.16 | +0.1 (+1.98%) | 4,650 |
5 Mar 2004 | INR | 4.6 | 5.24 | 4.6 | 5.06 | 5.06 | +0.06 (+1.20%) | 1,500 |
4 Mar 2004 | INR | 4.8 | 5 | 4.8 | 5 | 5 | -0.25 (-4.76%) | 200 |
3 Mar 2004 | INR | 5.25 | 5.5 | 5 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,351 |
2 Mar 2004 | INR | 0 | 0 | 0 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.05 (+0.95%) | 200 |