Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | INR | 10.39 | 10.39 | 9.65 | 10.01 | 10.01 | +1.17 (+13.24%) | 1,700 |
31 May 2004 | INR | 8.5 | 9.41 | 8.5 | 8.84 | 8.84 | -0.69 (-7.24%) | 4,511 |
28 May 2004 | INR | 9.81 | 10 | 9.51 | 9.53 | 9.53 | -0.89 (-8.54%) | 2,110 |
27 May 2004 | INR | 10.25 | 10.45 | 10.25 | 10.42 | 10.42 | +0.25 (+2.46%) | 3,300 |
26 May 2004 | INR | 10.99 | 10.99 | 10.17 | 10.17 | 10.17 | -0.33 (-3.14%) | 2,010 |
25 May 2004 | INR | 10.8 | 10.8 | 9.51 | 10.5 | 10.5 | -0.3 (-2.78%) | 6,200 |
24 May 2004 | INR | 10.6 | 11 | 10.5 | 10.8 | 10.8 | +0.91 (+9.20%) | 8,550 |
21 May 2004 | INR | 9.6 | 9.89 | 9.3 | 9.89 | 9.89 | -0.31 (-3.04%) | 7,001 |
20 May 2004 | INR | 9.9 | 10.2 | 9.6 | 10.2 | 10.2 | +0.69 (+7.26%) | 5,300 |
19 May 2004 | INR | 9.88 | 9.88 | 9.5 | 9.51 | 9.51 | +0.45 (+4.97%) | 5,600 |
18 May 2004 | INR | 9 | 9.15 | 9 | 9.06 | 9.06 | -0.04 (-0.44%) | 700 |
17 May 2004 | INR | 8.25 | 9.1 | 8.25 | 9.1 | 9.1 | +0.74 (+8.85%) | 550 |
14 May 2004 | INR | 9.6 | 9.66 | 8.3 | 8.36 | 8.36 | -1.64 (-16.40%) | 10,055 |
13 May 2004 | INR | 9.85 | 10.5 | 9.85 | 10 | 10 | -0.15 (-1.48%) | 3,740 |
12 May 2004 | INR | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | -0.1 (-0.98%) | 500 |
11 May 2004 | INR | 10.19 | 10.3 | 10.15 | 10.25 | 10.25 | -0.6 (-5.53%) | 2,800 |
10 May 2004 | INR | 10.2 | 10.99 | 10.2 | 10.85 | 10.85 | +0.85 (+8.50%) | 3,500 |
7 May 2004 | INR | 10.3 | 10.3 | 10 | 10 | 10 | -0.2 (-1.96%) | 2,300 |
6 May 2004 | INR | 10.15 | 10.4 | 10.05 | 10.2 | 10.2 | +0.05 (+0.49%) | 1,600 |
5 May 2004 | INR | 10.02 | 10.25 | 9.65 | 10.15 | 10.15 | +0.16 (+1.60%) | 8,100 |
4 May 2004 | INR | 9.69 | 9.99 | 9.69 | 9.99 | 9.99 | +0.24 (+2.46%) | 800 |
3 May 2004 | INR | 9.81 | 9.85 | 9.5 | 9.75 | 9.75 | -0.25 (-2.50%) | 1,800 |
30 Apr 2004 | INR | 9.1 | 10.49 | 9.1 | 10 | 10 | -0.39 (-3.75%) | 5,100 |
29 Apr 2004 | INR | 9.8 | 10.39 | 9.8 | 10.39 | 10.39 | -0.2 (-1.89%) | 2,200 |
28 Apr 2004 | INR | 10.85 | 10.85 | 10.55 | 10.59 | 10.59 | -0.11 (-1.03%) | 5,700 |
27 Apr 2004 | INR | 11 | 11.15 | 10.55 | 10.7 | 10.7 | -0.45 (-4.04%) | 11,160 |
26 Apr 2004 | INR | 0 | 0 | 0 | 11.15 | 11.15 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 11 | 11.5 | 11 | 11.15 | 11.15 | -0.11 (-0.98%) | 13,000 |
22 Apr 2004 | INR | 11.9 | 11.9 | 10.6 | 11.26 | 11.26 | -0.36 (-3.10%) | 8,915 |
21 Apr 2004 | INR | 11.88 | 11.88 | 11.45 | 11.62 | 11.62 | +0.03 (+0.26%) | 7,690 |