Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2004 | INR | 12.35 | 12.45 | 11.3 | 12.27 | 12.27 | +0.79 (+6.88%) | 35,218 |
20 Apr 2004 | INR | 11.2 | 11.75 | 11.2 | 11.48 | 11.48 | -0.47 (-3.93%) | 13,905 |
19 Apr 2004 | INR | 12.1 | 12.25 | 11.7 | 11.95 | 11.95 | -0.2 (-1.65%) | 11,300 |
16 Apr 2004 | INR | 12 | 12.5 | 11.65 | 12.15 | 12.15 | +0.18 (+1.50%) | 38,966 |
15 Apr 2004 | INR | 10 | 11.97 | 10 | 11.97 | 11.97 | +1.08 (+9.92%) | 199,916 |
14 Apr 2004 | INR | 0 | 0 | 0 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 10 | 10.89 | 10 | 10.89 | 10.89 | +0.99 (+10%) | 94,500 |
12 Apr 2004 | INR | 9.5 | 9.9 | 9.5 | 9.9 | 9.9 | +0.11 (+1.12%) | 2,350 |
9 Apr 2004 | INR | 0 | 0 | 0 | 9.79 | 9.79 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 9 | 9.79 | 9 | 9.79 | 9.79 | +0.8 (+8.90%) | 50,825 |
7 Apr 2004 | INR | 9.5 | 9.6 | 8.9 | 8.99 | 8.99 | -0.51 (-5.37%) | 5,050 |
6 Apr 2004 | INR | 9.1 | 9.5 | 9.05 | 9.5 | 9.5 | +0.38 (+4.17%) | 4,970 |
5 Apr 2004 | INR | 8.9 | 9.25 | 8.9 | 9.12 | 9.12 | +0.22 (+2.47%) | 6,200 |
2 Apr 2004 | INR | 8 | 8.9 | 8 | 8.9 | 8.9 | +0.2 (+2.30%) | 6,751 |
1 Apr 2004 | INR | 7.8 | 8.85 | 7.8 | 8.7 | 8.7 | +0.25 (+2.96%) | 5,270 |
31 Mar 2004 | INR | 8.8 | 8.8 | 8 | 8.45 | 8.45 | +0.43 (+5.36%) | 5,655 |
30 Mar 2004 | INR | 7.55 | 8.02 | 7.47 | 8.02 | 8.02 | +0.72 (+9.86%) | 5,500 |
29 Mar 2004 | INR | 7.75 | 7.9 | 7.25 | 7.3 | 7.3 | -0.32 (-4.20%) | 7,740 |
26 Mar 2004 | INR | 8.25 | 8.25 | 7.5 | 7.62 | 7.62 | -0.41 (-5.11%) | 3,600 |
25 Mar 2004 | INR | 8.95 | 8.97 | 8.03 | 8.03 | 8.03 | -0.89 (-9.98%) | 9,535 |
24 Mar 2004 | INR | 9 | 9 | 8.75 | 8.92 | 8.92 | -0.08 (-0.89%) | 6,900 |
23 Mar 2004 | INR | 9.15 | 9.2 | 8.95 | 9 | 9 | +0.5 (+5.88%) | 7,050 |
22 Mar 2004 | INR | 9 | 9.25 | 8.5 | 8.5 | 8.5 | -0.85 (-9.09%) | 8,525 |
19 Mar 2004 | INR | 8.75 | 9.4 | 8.75 | 9.35 | 9.35 | +0.6 (+6.86%) | 8,500 |
18 Mar 2004 | INR | 9.1 | 9.1 | 8.75 | 8.75 | 8.75 | -0.4 (-4.37%) | 10,800 |
17 Mar 2004 | INR | 8.7 | 9.15 | 8.6 | 9.15 | 9.15 | +0.45 (+5.17%) | 9,040 |
16 Mar 2004 | INR | 9 | 9 | 8.15 | 8.7 | 8.7 | -0.35 (-3.87%) | 11,100 |
15 Mar 2004 | INR | 9.45 | 10.15 | 9 | 9.05 | 9.05 | -0.4 (-4.23%) | 12,300 |
12 Mar 2004 | INR | 9.65 | 9.65 | 9.25 | 9.45 | 9.45 | -0.2 (-2.07%) | 11,370 |
11 Mar 2004 | INR | 10.3 | 10.3 | 9.65 | 9.65 | 9.65 | -0.55 (-5.39%) | 14,069 |