Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 8.65 | 9 | 8.65 | 8.75 | 8.75 | -0.1 (-1.13%) | 6,400 |
7 Apr 2004 | INR | 9.45 | 9.45 | 8.1 | 8.85 | 8.85 | +0.35 (+4.12%) | 15,900 |
6 Apr 2004 | INR | 8.65 | 8.75 | 8.5 | 8.5 | 8.5 | -0.25 (-2.86%) | 4,800 |
5 Apr 2004 | INR | 8.85 | 9 | 8.65 | 8.75 | 8.75 | -0.2 (-2.23%) | 24,100 |
2 Apr 2004 | INR | 9 | 9.2 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 18,500 |
1 Apr 2004 | INR | 8.6 | 9 | 8.6 | 8.95 | 8.95 | +0.15 (+1.70%) | 14,200 |
31 Mar 2004 | INR | 8.85 | 9 | 8.6 | 8.8 | 8.8 | -0.2 (-2.22%) | 25,800 |
30 Mar 2004 | INR | 9.15 | 9.35 | 8.75 | 9 | 9 | -0.45 (-4.76%) | 17,300 |
29 Mar 2004 | INR | 9.8 | 10 | 8.85 | 9.45 | 9.45 | +0.9 (+10.53%) | 667,100 |
26 Mar 2004 | INR | 8.85 | 9.15 | 7.6 | 8.55 | 8.55 | +0.4 (+4.91%) | 297,100 |
25 Mar 2004 | INR | 7.9 | 8.5 | 7.8 | 8.15 | 8.15 | +0.4 (+5.16%) | 50,500 |
24 Mar 2004 | INR | 7.95 | 7.95 | 7.45 | 7.75 | 7.75 | +0.2 (+2.65%) | 81,100 |
23 Mar 2004 | INR | 8 | 8.2 | 7.5 | 7.55 | 7.55 | -0.15 (-1.95%) | 101,300 |
22 Mar 2004 | INR | 7.8 | 8.4 | 7.65 | 7.7 | 7.7 | -0.5 (-6.10%) | 224,600 |
19 Mar 2004 | INR | 8.95 | 8.95 | 8.1 | 8.2 | 8.2 | -0.6 (-6.82%) | 432,800 |
18 Mar 2004 | INR | 8.9 | 10 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 510,700 |
17 Mar 2004 | INR | 8.7 | 10 | 8.6 | 8.7 | 8.7 | +0.35 (+4.19%) | 684,000 |
16 Mar 2004 | INR | 7.3 | 8.7 | 7.3 | 8.35 | 8.35 | +0.1 (+1.21%) | 142,000 |
15 Mar 2004 | INR | 7.4 | 8.5 | 7.4 | 8.25 | 8.25 | +0.65 (+8.55%) | 284,000 |
12 Mar 2004 | INR | 7.6 | 7.7 | 7.55 | 7.6 | 7.6 | 0.0 (0.0%) | 296,900 |
11 Mar 2004 | INR | 7.8 | 7.9 | 7.55 | 7.6 | 7.6 | -0.35 (-4.40%) | 286,700 |
10 Mar 2004 | INR | 7.95 | 8 | 7.7 | 7.95 | 7.95 | +0.1 (+1.27%) | 291,600 |
9 Mar 2004 | INR | 8.9 | 8.9 | 7.7 | 7.85 | 7.85 | -0.05 (-0.63%) | 39,000 |
8 Mar 2004 | INR | 8.95 | 8.95 | 7.65 | 7.9 | 7.9 | +0.2 (+2.60%) | 444,800 |
5 Mar 2004 | INR | 7.5 | 8.25 | 7.45 | 7.7 | 7.7 | +0.25 (+3.36%) | 377,000 |
4 Mar 2004 | INR | 7.75 | 7.8 | 7.4 | 7.45 | 7.45 | -0.25 (-3.25%) | 311,400 |
3 Mar 2004 | INR | 8.25 | 8.25 | 7.6 | 7.7 | 7.7 | -0.2 (-2.53%) | 288,500 |
2 Mar 2004 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
1 Mar 2004 | INR | 7.6 | 8.1 | 7.6 | 7.9 | 7.9 | +0.3 (+3.95%) | 240,300 |