Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | INR | 13.51 | 14.3 | 13.5 | 13.62 | 13.62 | -0.68 (-4.76%) | 4,615 |
2 Jul 2004 | INR | 14 | 16.85 | 13.76 | 14.3 | 14.3 | +0.02 (+0.14%) | 8,579 |
1 Jul 2004 | INR | 15.15 | 15.15 | 13.85 | 14.28 | 14.28 | +0.53 (+3.85%) | 2,702 |
30 Jun 2004 | INR | 13.75 | 14.15 | 13.75 | 13.75 | 13.75 | -0.6 (-4.18%) | 403 |
29 Jun 2004 | INR | 13.5 | 15.9 | 13.5 | 14.35 | 14.35 | +0.85 (+6.30%) | 9,455 |
28 Jun 2004 | INR | 13 | 13.5 | 13 | 13.5 | 13.5 | +0.8 (+6.30%) | 200 |
25 Jun 2004 | INR | 12.75 | 12.75 | 12.7 | 12.7 | 12.7 | -0.9 (-6.62%) | 500 |
24 Jun 2004 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | -0.1 (-0.73%) | 121 |
23 Jun 2004 | INR | 13.6 | 14.5 | 13.6 | 13.7 | 13.7 | -0.25 (-1.79%) | 4,600 |
22 Jun 2004 | INR | 12.15 | 13.95 | 12.15 | 13.95 | 13.95 | +0.95 (+7.31%) | 400 |
21 Jun 2004 | INR | 13.88 | 13.88 | 13 | 13 | 13 | -0.07 (-0.54%) | 30 |
18 Jun 2004 | INR | 13 | 13.25 | 12.5 | 13.07 | 13.07 | -0.88 (-6.31%) | 1,940 |
17 Jun 2004 | INR | 13.5 | 14 | 13.5 | 13.95 | 13.95 | +1.45 (+11.60%) | 1,760 |
16 Jun 2004 | INR | 13.05 | 13.05 | 12.5 | 12.5 | 12.5 | -1.1 (-8.09%) | 100 |
15 Jun 2004 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | -0.3 (-2.16%) | 50 |
14 Jun 2004 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | -1 (-6.71%) | 1 |
11 Jun 2004 | INR | 0 | 0 | 0 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
10 Jun 2004 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | +2.07 (+16.13%) | 25 |
9 Jun 2004 | INR | 0 | 0 | 0 | 12.83 | 12.83 | 0.0 (0.0%) | 0 |
8 Jun 2004 | INR | 12.5 | 13 | 12.5 | 12.83 | 12.83 | +0.33 (+2.64%) | 358 |
7 Jun 2004 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -0.45 (-3.47%) | 1,000 |
4 Jun 2004 | INR | 12.95 | 12.95 | 12.56 | 12.95 | 12.95 | -0.05 (-0.38%) | 2,000 |
3 Jun 2004 | INR | 12.3 | 13 | 12.3 | 13 | 13 | -0.01 (-0.08%) | 300 |
2 Jun 2004 | INR | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | +0.01 (+0.08%) | 200 |
1 Jun 2004 | INR | 12.99 | 13 | 12.94 | 13 | 13 | +0.05 (+0.39%) | 2,541 |
31 May 2004 | INR | 12.75 | 12.95 | 12.5 | 12.95 | 12.95 | -0.02 (-0.15%) | 3,400 |
28 May 2004 | INR | 12.55 | 12.97 | 12.51 | 12.97 | 12.97 | -0.02 (-0.15%) | 752 |
27 May 2004 | INR | 12.99 | 13 | 12.99 | 12.99 | 12.99 | +0.32 (+2.53%) | 396 |
26 May 2004 | INR | 12.99 | 12.99 | 12.67 | 12.67 | 12.67 | +0.17 (+1.36%) | 1,219 |
25 May 2004 | INR | 12.61 | 13 | 12.5 | 12.5 | 12.5 | +0.5 (+4.17%) | 2,001 |