Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | INR | 8.5 | 8.95 | 8.25 | 8.57 | 8.57 | -0.22 (-2.50%) | 5,014 |
2 Jun 2004 | INR | 8.5 | 8.99 | 8.4 | 8.79 | 8.79 | +0.39 (+4.64%) | 3,500 |
1 Jun 2004 | INR | 7.76 | 8.4 | 7.76 | 8.4 | 8.4 | +0.28 (+3.45%) | 1,280 |
31 May 2004 | INR | 8.5 | 8.5 | 8 | 8.12 | 8.12 | -0.53 (-6.13%) | 6,200 |
28 May 2004 | INR | 9.01 | 9.39 | 8.65 | 8.65 | 8.65 | -1.34 (-13.41%) | 5,750 |
27 May 2004 | INR | 9.47 | 10 | 9.01 | 9.99 | 9.99 | +0.74 (+8%) | 3,600 |
26 May 2004 | INR | 9.4 | 9.5 | 8.71 | 9.25 | 9.25 | -0.49 (-5.03%) | 2,834 |
25 May 2004 | INR | 9.05 | 9.74 | 9.01 | 9.74 | 9.74 | +0.24 (+2.53%) | 10,700 |
24 May 2004 | INR | 9.5 | 9.8 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 1,700 |
21 May 2004 | INR | 9.01 | 9.95 | 9 | 9.5 | 9.5 | 0.0 (0.0%) | 5,600 |
20 May 2004 | INR | 9.75 | 10.29 | 9.5 | 9.5 | 9.5 | +0.5 (+5.56%) | 1,250 |
19 May 2004 | INR | 9 | 9.2 | 9 | 9 | 9 | +0.54 (+6.38%) | 800 |
18 May 2004 | INR | 8.75 | 8.75 | 8.2 | 8.46 | 8.46 | -0.94 (-10%) | 2,500 |
17 May 2004 | INR | 0 | 0 | 0 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
14 May 2004 | INR | 10.01 | 10.51 | 9.4 | 9.4 | 9.4 | -1.18 (-11.15%) | 5,950 |
13 May 2004 | INR | 12.24 | 12.24 | 10.51 | 10.58 | 10.58 | -0.01 (-0.09%) | 2,850 |
12 May 2004 | INR | 10.1 | 11.5 | 10 | 10.59 | 10.59 | +0.34 (+3.32%) | 10,950 |
11 May 2004 | INR | 10.01 | 11 | 10.01 | 10.25 | 10.25 | -0.75 (-6.82%) | 1,750 |
10 May 2004 | INR | 13 | 13 | 10.3 | 11 | 11 | -0.04 (-0.36%) | 2,800 |
7 May 2004 | INR | 11.5 | 11.5 | 10.81 | 11.04 | 11.04 | -0.21 (-1.87%) | 9,350 |
6 May 2004 | INR | 11.95 | 12.5 | 10.81 | 11.25 | 11.25 | -0.26 (-2.26%) | 8,100 |
5 May 2004 | INR | 10.75 | 11.95 | 10.75 | 11.51 | 11.51 | -0.29 (-2.46%) | 3,650 |
4 May 2004 | INR | 10.9 | 12.25 | 10.9 | 11.8 | 11.8 | +1.3 (+12.38%) | 9,450 |
3 May 2004 | INR | 13.77 | 13.77 | 10.5 | 10.5 | 10.5 | -0.98 (-8.54%) | 3,899 |
30 Apr 2004 | INR | 12.51 | 12.51 | 11.2 | 11.48 | 11.48 | -0.67 (-5.51%) | 11,452 |
29 Apr 2004 | INR | 12.9 | 13 | 11.55 | 12.15 | 12.15 | -0.34 (-2.72%) | 15,270 |
28 Apr 2004 | INR | 9.81 | 12.56 | 9.81 | 12.49 | 12.49 | +2.02 (+19.29%) | 31,350 |
27 Apr 2004 | INR | 10.95 | 11 | 10.1 | 10.47 | 10.47 | -0.59 (-5.33%) | 3,100 |
26 Apr 2004 | INR | 0 | 0 | 0 | 11.06 | 11.06 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 9.8 | 11.08 | 9.25 | 11.06 | 11.06 | +1.82 (+19.70%) | 26,300 |