Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | INR | 16 | 16 | 15.5 | 16 | 16 | +0.1 (+0.63%) | 450 |
28 May 2004 | INR | 15.2 | 16 | 15 | 15.9 | 15.9 | -0.1 (-0.63%) | 1,950 |
27 May 2004 | INR | 16.5 | 16.5 | 16 | 16 | 16 | -1 (-5.88%) | 600 |
26 May 2004 | INR | 17.1 | 17.1 | 16.7 | 17 | 17 | +1.2 (+7.59%) | 1,001 |
25 May 2004 | INR | 16.95 | 17 | 15.3 | 15.8 | 15.8 | -0.3 (-1.86%) | 1,000 |
24 May 2004 | INR | 16.05 | 16.45 | 16.05 | 16.1 | 16.1 | -0.45 (-2.72%) | 2,986 |
21 May 2004 | INR | 15.5 | 16.55 | 15.5 | 16.55 | 16.55 | -0.1 (-0.60%) | 500 |
20 May 2004 | INR | 16.7 | 16.7 | 15.3 | 16.65 | 16.65 | +0.65 (+4.06%) | 502 |
19 May 2004 | INR | 16 | 16 | 16 | 16 | 16 | +1 (+6.67%) | 1,000 |
18 May 2004 | INR | 14.3 | 15 | 14.3 | 15 | 15 | +0.55 (+3.81%) | 300 |
17 May 2004 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.6 (-9.97%) | 1,000 |
14 May 2004 | INR | 16.05 | 16.2 | 16 | 16.05 | 16.05 | -1.05 (-6.14%) | 3,000 |
13 May 2004 | INR | 16 | 17.15 | 15.8 | 17.1 | 17.1 | -0.1 (-0.58%) | 3,500 |
12 May 2004 | INR | 16.25 | 17.3 | 16.25 | 17.2 | 17.2 | +1.05 (+6.50%) | 2,000 |
11 May 2004 | INR | 15.8 | 16.9 | 15.8 | 16.15 | 16.15 | -1.35 (-7.71%) | 19,198 |
10 May 2004 | INR | 17.05 | 17.8 | 17.05 | 17.5 | 17.5 | -0.95 (-5.15%) | 2,346 |
7 May 2004 | INR | 17.8 | 19 | 17.8 | 18.45 | 18.45 | -0.55 (-2.89%) | 504 |
6 May 2004 | INR | 19.05 | 20.6 | 19 | 19 | 19 | +0.25 (+1.33%) | 2,701 |
5 May 2004 | INR | 18.65 | 19 | 18.65 | 18.75 | 18.75 | +0.7 (+3.88%) | 1,050 |
4 May 2004 | INR | 17.85 | 18.05 | 17.75 | 18.05 | 18.05 | +1.6 (+9.73%) | 400 |
3 May 2004 | INR | 17.6 | 17.6 | 16.45 | 16.45 | 16.45 | -1.55 (-8.61%) | 1,050 |
30 Apr 2004 | INR | 17 | 18.2 | 17 | 18 | 18 | -0.3 (-1.64%) | 1,005 |
29 Apr 2004 | INR | 17.6 | 18.5 | 17.6 | 18.3 | 18.3 | -0.75 (-3.94%) | 220 |
28 Apr 2004 | INR | 17.4 | 19.2 | 17.4 | 19.05 | 19.05 | +0.55 (+2.97%) | 641 |
27 Apr 2004 | INR | 18.3 | 19.2 | 18.2 | 18.5 | 18.5 | -1.7 (-8.42%) | 2,730 |
26 Apr 2004 | INR | 0 | 0 | 0 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 17.6 | 21.45 | 17.6 | 20.2 | 20.2 | +0.7 (+3.59%) | 12,532 |
22 Apr 2004 | INR | 17.5 | 19.5 | 17.5 | 19.5 | 19.5 | +0.1 (+0.52%) | 2,552 |
21 Apr 2004 | INR | 17.2 | 19.45 | 17.2 | 19.4 | 19.4 | +0.8 (+4.30%) | 3,587 |
20 Apr 2004 | INR | 19.6 | 20 | 18.6 | 18.6 | 18.6 | -1.75 (-8.60%) | 1,553 |