Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | INR | 9.95 | 9.95 | 9.51 | 9.75 | 9.75 | -0.03 (-0.31%) | 13,675 |
2 Jun 2004 | INR | 9.37 | 10.1 | 9.36 | 9.78 | 9.78 | +0.23 (+2.41%) | 14,541 |
1 Jun 2004 | INR | 9.9 | 9.9 | 9.25 | 9.55 | 9.55 | +0.15 (+1.60%) | 10,694 |
31 May 2004 | INR | 9.25 | 9.83 | 9.25 | 9.4 | 9.4 | -0.25 (-2.59%) | 5,666 |
28 May 2004 | INR | 10.31 | 10.9 | 9.27 | 9.65 | 9.65 | -1.01 (-9.47%) | 29,049 |
27 May 2004 | INR | 11 | 11.1 | 10.47 | 10.66 | 10.66 | 0.0 (0.0%) | 53,322 |
26 May 2004 | INR | 11 | 11.2 | 10.61 | 10.66 | 10.66 | -0.17 (-1.57%) | 34,976 |
25 May 2004 | INR | 10.95 | 11 | 10.51 | 10.83 | 10.83 | -0.06 (-0.55%) | 39,756 |
24 May 2004 | INR | 11.26 | 12.24 | 10.73 | 10.89 | 10.89 | -0.86 (-7.32%) | 52,350 |
21 May 2004 | INR | 11.03 | 12.15 | 11.03 | 11.75 | 11.75 | -0.07 (-0.59%) | 6,451 |
20 May 2004 | INR | 12 | 12.4 | 11.72 | 11.82 | 11.82 | -0.37 (-3.04%) | 11,075 |
19 May 2004 | INR | 12.15 | 12.5 | 11.7 | 12.19 | 12.19 | +0.32 (+2.70%) | 26,623 |
18 May 2004 | INR | 11.9 | 12 | 10.7 | 11.87 | 11.87 | +1.32 (+12.51%) | 16,824 |
17 May 2004 | INR | 11.7 | 11.7 | 10 | 10.55 | 10.55 | -1 (-8.66%) | 20,300 |
14 May 2004 | INR | 12.5 | 12.5 | 11.5 | 11.55 | 11.55 | -1.34 (-10.40%) | 25,742 |
13 May 2004 | INR | 11.02 | 13.05 | 11.02 | 12.89 | 12.89 | +0.1 (+0.78%) | 11,320 |
12 May 2004 | INR | 13.75 | 13.75 | 12.62 | 12.79 | 12.79 | -0.31 (-2.37%) | 15,850 |
11 May 2004 | INR | 14.64 | 14.64 | 13 | 13.1 | 13.1 | -0.93 (-6.63%) | 21,802 |
10 May 2004 | INR | 14.5 | 14.85 | 14 | 14.03 | 14.03 | -0.95 (-6.34%) | 31,161 |
7 May 2004 | INR | 15.6 | 15.9 | 14.4 | 14.98 | 14.98 | -0.1 (-0.66%) | 32,002 |
6 May 2004 | INR | 14.5 | 15.5 | 13.5 | 15.08 | 15.08 | +0.78 (+5.45%) | 73,665 |
5 May 2004 | INR | 11 | 16.45 | 11 | 14.3 | 14.3 | 0.0 (0.0%) | 79,308 |