Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | INR | 1.8 | 1.8 | 1.67 | 1.72 | 1.72 | +0.04 (+2.38%) | 49,296 |
21 Apr 2004 | INR | 1.72 | 1.72 | 1.6 | 1.68 | 1.68 | +0.03 (+1.82%) | 15,800 |
20 Apr 2004 | INR | 1.57 | 1.68 | 1.51 | 1.65 | 1.65 | +0.05 (+3.13%) | 31,049 |
19 Apr 2004 | INR | 1.64 | 1.66 | 1.54 | 1.6 | 1.6 | +0.1 (+6.67%) | 49,531 |
16 Apr 2004 | INR | 1.68 | 1.69 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 35,250 |
15 Apr 2004 | INR | 1.64 | 1.64 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 18,352 |
14 Apr 2004 | INR | 0 | 0 | 0 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 31,350 |
12 Apr 2004 | INR | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 16,750 |
9 Apr 2004 | INR | 0 | 0 | 0 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 1.6 | 1.6 | 1.4 | 1.5 | 1.5 | +0.03 (+2.04%) | 14,700 |
7 Apr 2004 | INR | 1.69 | 1.69 | 1.38 | 1.47 | 1.47 | -0.1 (-6.37%) | 44,701 |
6 Apr 2004 | INR | 1.8 | 1.8 | 1.5 | 1.57 | 1.57 | -0.01 (-0.63%) | 60,776 |
5 Apr 2004 | INR | 1.55 | 1.66 | 1.5 | 1.58 | 1.58 | +0.13 (+8.97%) | 31,750 |
2 Apr 2004 | INR | 1.35 | 1.46 | 1.2 | 1.45 | 1.45 | +0.22 (+17.89%) | 56,937 |
1 Apr 2004 | INR | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | +0.15 (+13.89%) | 55,955 |
31 Mar 2004 | INR | 1.15 | 1.2 | 1 | 1.08 | 1.08 | -0.04 (-3.57%) | 63,250 |
30 Mar 2004 | INR | 1.15 | 1.2 | 1.06 | 1.12 | 1.12 | 0.0 (0.0%) | 17,751 |
29 Mar 2004 | INR | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 22,154 |
26 Mar 2004 | INR | 1.05 | 1.11 | 1.02 | 1.1 | 1.1 | +0.01 (+0.92%) | 29,960 |
25 Mar 2004 | INR | 1.06 | 1.15 | 1.05 | 1.09 | 1.09 | -0.06 (-5.22%) | 24,022 |
24 Mar 2004 | INR | 1.17 | 1.18 | 1.06 | 1.15 | 1.15 | -0.02 (-1.71%) | 16,200 |
23 Mar 2004 | INR | 1.11 | 1.2 | 1.04 | 1.17 | 1.17 | +0.02 (+1.74%) | 9,644 |
22 Mar 2004 | INR | 1.18 | 1.23 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 27,317 |
19 Mar 2004 | INR | 1.18 | 1.22 | 1.1 | 1.17 | 1.17 | +0.08 (+7.34%) | 25,514 |
18 Mar 2004 | INR | 1.25 | 1.27 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 21,500 |
17 Mar 2004 | INR | 1.08 | 1.24 | 1.08 | 1.18 | 1.18 | +0.06 (+5.36%) | 42,800 |
16 Mar 2004 | INR | 1.23 | 1.25 | 1.12 | 1.12 | 1.12 | -0.11 (-8.94%) | 11,566 |
15 Mar 2004 | INR | 1.16 | 1.28 | 1.16 | 1.23 | 1.23 | -0.04 (-3.15%) | 33,199 |
12 Mar 2004 | INR | 1.2 | 1.27 | 1.15 | 1.27 | 1.27 | +0.08 (+6.72%) | 16,152 |