Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | INR | 12.26 | 12.4 | 12.2 | 12.25 | 12.25 | -1.3 (-9.59%) | 2,450 |
11 Jun 2004 | INR | 13.26 | 14.1 | 13.1 | 13.55 | 13.55 | +0.66 (+5.12%) | 2,050 |
10 Jun 2004 | INR | 14.1 | 14.1 | 12.86 | 12.89 | 12.89 | -1.31 (-9.23%) | 1,825 |
9 Jun 2004 | INR | 14.2 | 14.5 | 14.2 | 14.2 | 14.2 | -0.3 (-2.07%) | 149 |
8 Jun 2004 | INR | 14.5 | 14.5 | 14 | 14.5 | 14.5 | -0.6 (-3.97%) | 400 |
7 Jun 2004 | INR | 14.6 | 15.1 | 14.6 | 15.1 | 15.1 | +0.4 (+2.72%) | 94 |
4 Jun 2004 | INR | 14 | 14.7 | 13.5 | 14.7 | 14.7 | +0.6 (+4.26%) | 1,257 |
3 Jun 2004 | INR | 14.1 | 14.1 | 14 | 14.1 | 14.1 | +0.3 (+2.17%) | 1,450 |
2 Jun 2004 | INR | 14 | 14 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 343 |
1 Jun 2004 | INR | 14 | 14 | 14 | 14 | 14 | +0.44 (+3.24%) | 1,000 |
31 May 2004 | INR | 14 | 14 | 13.55 | 13.56 | 13.56 | -1.42 (-9.48%) | 800 |
28 May 2004 | INR | 15.31 | 15.94 | 14.98 | 14.98 | 14.98 | -1.66 (-9.98%) | 2,400 |
27 May 2004 | INR | 16.99 | 17 | 15.4 | 16.64 | 16.64 | -0.07 (-0.42%) | 3,200 |
26 May 2004 | INR | 16.8 | 16.8 | 16.5 | 16.71 | 16.71 | -0.29 (-1.71%) | 3,200 |
25 May 2004 | INR | 17.1 | 17.99 | 16.65 | 17 | 17 | -0.02 (-0.12%) | 2,500 |
24 May 2004 | INR | 17.84 | 17.85 | 16.87 | 17.02 | 17.02 | +0.33 (+1.98%) | 1,110 |
21 May 2004 | INR | 16 | 16.69 | 15.75 | 16.69 | 16.69 | +1.51 (+9.95%) | 4,900 |
20 May 2004 | INR | 15.16 | 15.18 | 15.16 | 15.18 | 15.18 | +1.38 (+10%) | 500 |
19 May 2004 | INR | 13.55 | 13.8 | 13.55 | 13.8 | 13.8 | +1.25 (+9.96%) | 1,000 |
18 May 2004 | INR | 11.76 | 12.75 | 11.76 | 12.55 | 12.55 | -0.51 (-3.91%) | 3,825 |
17 May 2004 | INR | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.44 (-9.93%) | 2,000 |
14 May 2004 | INR | 15.5 | 15.75 | 14.35 | 14.5 | 14.5 | -1.4 (-8.81%) | 5,900 |
13 May 2004 | INR | 15.7 | 16.2 | 15.5 | 15.9 | 15.9 | -0.65 (-3.93%) | 4,400 |
12 May 2004 | INR | 16 | 16.95 | 16 | 16.55 | 16.55 | -0.25 (-1.49%) | 2,000 |
11 May 2004 | INR | 18.59 | 18.59 | 16.11 | 16.8 | 16.8 | -0.1 (-0.59%) | 675 |
10 May 2004 | INR | 17.1 | 17.5 | 16.6 | 16.9 | 16.9 | -0.46 (-2.65%) | 4,050 |
7 May 2004 | INR | 18 | 18 | 17 | 17.36 | 17.36 | -0.76 (-4.19%) | 4,146 |
6 May 2004 | INR | 18.2 | 19.4 | 17.9 | 18.12 | 18.12 | -1.03 (-5.38%) | 9,655 |
5 May 2004 | INR | 18 | 20.49 | 17.75 | 19.15 | 19.15 | +2.07 (+12.12%) | 34,179 |
4 May 2004 | INR | 17.99 | 17.99 | 16.8 | 17.08 | 17.08 | +2.07 (+13.79%) | 14,051 |