Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | INR | 13 | 13.9 | 12.75 | 13.25 | 13.25 | -0.5 (-3.64%) | 13,217 |
19 Jul 2004 | INR | 13 | 13.75 | 13 | 13.75 | 13.75 | +0.85 (+6.59%) | 211 |
16 Jul 2004 | INR | 13.65 | 13.7 | 12.85 | 12.9 | 12.9 | +0.53 (+4.28%) | 10,317 |
15 Jul 2004 | INR | 11.7 | 12.5 | 11.7 | 12.37 | 12.37 | +0.62 (+5.28%) | 2,358 |
14 Jul 2004 | INR | 11.5 | 11.75 | 11.5 | 11.75 | 11.75 | +0.18 (+1.56%) | 296 |
13 Jul 2004 | INR | 11.25 | 12 | 11.25 | 11.57 | 11.57 | +0.33 (+2.94%) | 4,413 |
12 Jul 2004 | INR | 11.24 | 11.5 | 11.24 | 11.24 | 11.24 | -0.76 (-6.33%) | 142 |
9 Jul 2004 | INR | 11.05 | 12 | 11.05 | 12 | 12 | +0.5 (+4.35%) | 762 |
8 Jul 2004 | INR | 11.11 | 11.5 | 11.11 | 11.5 | 11.5 | -0.01 (-0.09%) | 1,022 |
7 Jul 2004 | INR | 11.5 | 11.51 | 11.5 | 11.51 | 11.51 | -0.1 (-0.86%) | 186 |
6 Jul 2004 | INR | 11.61 | 11.75 | 11.61 | 11.61 | 11.61 | +0.11 (+0.96%) | 700 |
5 Jul 2004 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 1,064 |
2 Jul 2004 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +0.25 (+2.22%) | 5 |
1 Jul 2004 | INR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.01 (-0.09%) | 25 |
30 Jun 2004 | INR | 11.1 | 11.26 | 11.1 | 11.26 | 11.26 | -1.19 (-9.56%) | 232 |
29 Jun 2004 | INR | 0 | 0 | 0 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
28 Jun 2004 | INR | 11.25 | 12.45 | 11.15 | 12.45 | 12.45 | +1.15 (+10.18%) | 859 |
25 Jun 2004 | INR | 11.2 | 11.3 | 11.15 | 11.3 | 11.3 | +0.3 (+2.73%) | 4,053 |
24 Jun 2004 | INR | 10 | 11 | 9.51 | 11 | 11 | 0.0 (0.0%) | 1,030 |
23 Jun 2004 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
22 Jun 2004 | INR | 11 | 11 | 11 | 11 | 11 | -0.5 (-4.35%) | 1,551 |
21 Jun 2004 | INR | 11.25 | 11.5 | 11 | 11.5 | 11.5 | +0.99 (+9.42%) | 619 |
18 Jun 2004 | INR | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.26 (-2.41%) | 52 |
17 Jun 2004 | INR | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.24 (-2.18%) | 100 |
16 Jun 2004 | INR | 11.5 | 11.5 | 11 | 11.01 | 11.01 | -0.19 (-1.70%) | 524 |
15 Jun 2004 | INR | 11 | 11.2 | 10.1 | 11.2 | 11.2 | -0.54 (-4.60%) | 506 |
14 Jun 2004 | INR | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | +0.74 (+6.73%) | 10 |
11 Jun 2004 | INR | 10.8 | 11 | 10.8 | 11 | 11 | -0.4 (-3.51%) | 110 |
10 Jun 2004 | INR | 11.25 | 11.4 | 11.25 | 11.4 | 11.4 | +0.15 (+1.33%) | 124 |
9 Jun 2004 | INR | 10.81 | 11.3 | 10.81 | 11.25 | 11.25 | -0.3 (-2.60%) | 363 |