Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | INR | 14.75 | 16 | 14.75 | 15.95 | 3.19 | -0.15 (-0.93%) | 147 |
1 Jun 2004 | INR | 15.65 | 16.15 | 15.65 | 16.1 | 3.22 | +0.1 (+0.63%) | 54 |
31 May 2004 | INR | 15.2 | 16 | 15.2 | 16 | 3.2 | -1 (-5.88%) | 114 |
28 May 2004 | INR | 16.9 | 19.55 | 16.15 | 17 | 3.4 | +0.25 (+1.49%) | 1,789 |
27 May 2004 | INR | 14.7 | 17.8 | 14.7 | 16.75 | 3.35 | -0.3 (-1.76%) | 53,307 |
26 May 2004 | INR | 16.75 | 17.05 | 16.75 | 17.05 | 3.41 | +0.25 (+1.49%) | 343 |
25 May 2004 | INR | 13.05 | 17 | 13.05 | 16.8 | 3.36 | +0.55 (+3.38%) | 1,034 |
24 May 2004 | INR | 14.8 | 16.5 | 14.6 | 16.25 | 3.25 | 0.0 (0.0%) | 1,966 |
21 May 2004 | INR | 16 | 16.4 | 16 | 16.25 | 3.25 | +0.25 (+1.56%) | 481 |
20 May 2004 | INR | 14 | 16 | 14 | 16 | 3.2 | +1.35 (+9.22%) | 900 |
19 May 2004 | INR | 17 | 17 | 14.5 | 14.65 | 2.93 | -0.15 (-1.01%) | 2,109 |
18 May 2004 | INR | 13.6 | 15 | 13.6 | 14.8 | 2.96 | +0.3 (+2.07%) | 502 |
17 May 2004 | INR | 14.55 | 14.55 | 14.5 | 14.5 | 2.9 | -1.75 (-10.77%) | 300 |
14 May 2004 | INR | 17.4 | 17.4 | 16.25 | 16.25 | 3.25 | -0.85 (-4.97%) | 756 |
13 May 2004 | INR | 16.65 | 17.1 | 16.55 | 17.1 | 3.42 | +0.65 (+3.95%) | 2,147 |
12 May 2004 | INR | 19.95 | 19.95 | 16.45 | 16.45 | 3.29 | -1.05 (-6%) | 4,191 |
11 May 2004 | INR | 17.2 | 18 | 17.2 | 17.5 | 3.5 | -0.5 (-2.78%) | 660 |
10 May 2004 | INR | 14.5 | 19 | 14.5 | 18 | 3.6 | -0.1 (-0.55%) | 1,207 |
7 May 2004 | INR | 16.2 | 19 | 16.2 | 18.1 | 3.62 | +0.6 (+3.43%) | 2,178 |
6 May 2004 | INR | 16.9 | 17.5 | 16.9 | 17.5 | 3.5 | -0.2 (-1.13%) | 660 |
5 May 2004 | INR | 16.5 | 17.7 | 16.5 | 17.7 | 3.54 | +0.7 (+4.12%) | 136 |
4 May 2004 | INR | 17.1 | 17.1 | 16.75 | 17 | 3.4 | +0.45 (+2.72%) | 938 |
3 May 2004 | INR | 16.2 | 16.55 | 16.2 | 16.55 | 3.31 | -1.25 (-7.02%) | 21 |
30 Apr 2004 | INR | 17.2 | 17.9 | 16.65 | 17.8 | 3.56 | -0.1 (-0.56%) | 3,191 |
29 Apr 2004 | INR | 18 | 18 | 16.55 | 17.9 | 3.58 | +0.45 (+2.58%) | 760 |
28 Apr 2004 | INR | 17 | 17.5 | 17 | 17.45 | 3.49 | +0.05 (+0.29%) | 227 |
27 Apr 2004 | INR | 16.75 | 17.5 | 16.75 | 17.4 | 3.48 | -0.6 (-3.33%) | 1,966 |
26 Apr 2004 | INR | 0 | 0 | 0 | 18 | 3.6 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 17.5 | 18.5 | 17.5 | 18 | 3.6 | +0.35 (+1.98%) | 2,860 |
22 Apr 2004 | INR | 16.75 | 18.25 | 16.75 | 17.65 | 3.53 | +0.6 (+3.52%) | 4,392 |