Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | INR | 13.05 | 13.5 | 12 | 13.5 | 13.5 | +0.49 (+3.77%) | 507 |
28 May 2004 | INR | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.19 (-1.44%) | 300 |
27 May 2004 | INR | 13.35 | 13.7 | 13.2 | 13.2 | 13.2 | -0.25 (-1.86%) | 3,593 |
26 May 2004 | INR | 13 | 13.5 | 13 | 13.45 | 13.45 | -0.34 (-2.47%) | 1,850 |
25 May 2004 | INR | 14.6 | 15.6 | 13.47 | 13.79 | 13.79 | -1.12 (-7.51%) | 9,291 |
24 May 2004 | INR | 13 | 15.6 | 13 | 14.91 | 14.91 | +1.91 (+14.69%) | 9,619 |
21 May 2004 | INR | 15.55 | 15.55 | 12.63 | 13 | 13 | +0.04 (+0.31%) | 2,204 |
20 May 2004 | INR | 13 | 13.5 | 12.7 | 12.96 | 12.96 | +0.41 (+3.27%) | 2,230 |
19 May 2004 | INR | 12.55 | 13 | 12.55 | 12.55 | 12.55 | -0.09 (-0.71%) | 700 |
18 May 2004 | INR | 12.6 | 12.95 | 11.75 | 12.64 | 12.64 | -0.26 (-2.02%) | 6,663 |
17 May 2004 | INR | 13 | 13.89 | 12.4 | 12.9 | 12.9 | -0.2 (-1.53%) | 2,949 |
14 May 2004 | INR | 14.75 | 14.8 | 13.1 | 13.1 | 13.1 | -0.75 (-5.42%) | 7,191 |
13 May 2004 | INR | 13 | 13.97 | 13 | 13.85 | 13.85 | +0.46 (+3.44%) | 5,456 |
12 May 2004 | INR | 13.5 | 13.78 | 12.75 | 13.39 | 13.39 | +0.44 (+3.40%) | 2,975 |
11 May 2004 | INR | 11.6 | 13 | 11.6 | 12.95 | 12.95 | -0.03 (-0.23%) | 1,101 |
10 May 2004 | INR | 13.65 | 13.7 | 12.96 | 12.98 | 12.98 | -0.31 (-2.33%) | 1,252 |
7 May 2004 | INR | 13.1 | 13.5 | 13.1 | 13.29 | 13.29 | -0.11 (-0.82%) | 3,971 |
6 May 2004 | INR | 13 | 13.4 | 12.86 | 13.4 | 13.4 | +0.39 (+3.00%) | 3,810 |
5 May 2004 | INR | 11.5 | 13.2 | 11.5 | 13.01 | 13.01 | +0.05 (+0.39%) | 3,660 |
4 May 2004 | INR | 13.69 | 13.7 | 12.52 | 12.96 | 12.96 | -0.14 (-1.07%) | 5,426 |
3 May 2004 | INR | 15 | 15 | 13 | 13.1 | 13.1 | -0.05 (-0.38%) | 127 |
30 Apr 2004 | INR | 13.1 | 13.48 | 13 | 13.15 | 13.15 | -0.33 (-2.45%) | 1,466 |
29 Apr 2004 | INR | 12.8 | 13.48 | 12.8 | 13.48 | 13.48 | +0.48 (+3.69%) | 202 |
28 Apr 2004 | INR | 13.25 | 13.44 | 13 | 13 | 13 | -0.25 (-1.89%) | 741 |
27 Apr 2004 | INR | 13.25 | 13.85 | 13.25 | 13.25 | 13.25 | -0.45 (-3.28%) | 7,725 |
26 Apr 2004 | INR | 0 | 0 | 0 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 13.3 | 13.85 | 13.25 | 13.7 | 13.7 | +0.5 (+3.79%) | 3,708 |
22 Apr 2004 | INR | 13.65 | 13.65 | 13.15 | 13.2 | 13.2 | +0.15 (+1.15%) | 4,635 |
21 Apr 2004 | INR | 13 | 13.49 | 13 | 13.05 | 13.05 | -0.05 (-0.38%) | 1,800 |
20 Apr 2004 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | +0.21 (+1.63%) | 200 |