Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | INR | 18.1 | 18.35 | 17.8 | 18.1 | 18.1 | -0.1 (-0.55%) | 656,801 |
3 Jun 2004 | INR | 19.1 | 19.2 | 18.1 | 18.2 | 18.2 | -0.55 (-2.93%) | 743,674 |
2 Jun 2004 | INR | 19.15 | 19.2 | 18.6 | 18.75 | 18.75 | -0.1 (-0.53%) | 646,594 |
1 Jun 2004 | INR | 18.6 | 19.6 | 18.6 | 18.85 | 18.85 | +0.6 (+3.29%) | 1,031,617 |
31 May 2004 | INR | 18.6 | 18.9 | 18.1 | 18.25 | 18.25 | -0.85 (-4.45%) | 727,472 |
28 May 2004 | INR | 20 | 20.2 | 18.95 | 19.1 | 19.1 | -1.05 (-5.21%) | 1,177,518 |
27 May 2004 | INR | 20.65 | 20.65 | 20.05 | 20.15 | 20.15 | -0.55 (-2.66%) | 1,050,065 |
26 May 2004 | INR | 20 | 21.5 | 20 | 20.7 | 20.7 | +0.75 (+3.76%) | 3,549,722 |
25 May 2004 | INR | 20.25 | 20.55 | 19.75 | 19.95 | 19.95 | -0.2 (-0.99%) | 999,168 |
24 May 2004 | INR | 20.9 | 20.9 | 20.1 | 20.15 | 20.15 | +0.25 (+1.26%) | 956,577 |
21 May 2004 | INR | 20 | 20.2 | 19.6 | 19.9 | 19.9 | -0.15 (-0.75%) | 712,093 |
20 May 2004 | INR | 20.7 | 21.25 | 19.75 | 20.05 | 20.05 | -0.1 (-0.50%) | 2,395,282 |
19 May 2004 | INR | 19.95 | 20.9 | 19.05 | 20.15 | 20.15 | +0.75 (+3.87%) | 2,170,086 |
18 May 2004 | INR | 18.5 | 19.95 | 18 | 19.4 | 19.4 | +1.3 (+7.18%) | 1,568,000 |
17 May 2004 | INR | 21.4 | 21.5 | 16.8 | 18.1 | 18.1 | -2.85 (-13.60%) | 1,761,660 |
14 May 2004 | INR | 23.3 | 24 | 19.8 | 20.95 | 20.95 | -2.4 (-10.28%) | 3,189,431 |
13 May 2004 | INR | 21.5 | 24.35 | 19.8 | 23.35 | 23.35 | +1.25 (+5.66%) | 3,654,685 |
12 May 2004 | INR | 21.5 | 22.4 | 21 | 22.1 | 22.1 | +0.85 (+4%) | 1,986,120 |
11 May 2004 | INR | 23.5 | 23.5 | 21 | 21.25 | 21.25 | -1.7 (-7.41%) | 2,722,653 |
10 May 2004 | INR | 21.8 | 23.5 | 21.7 | 22.95 | 22.95 | +0.75 (+3.38%) | 4,178,011 |
7 May 2004 | INR | 20.95 | 22.9 | 20.05 | 22.2 | 22.2 | +1.4 (+6.73%) | 4,865,998 |
6 May 2004 | INR | 19.7 | 21.1 | 19.15 | 20.8 | 20.8 | +1.85 (+9.76%) | 1,586,202 |
5 May 2004 | INR | 19 | 19.25 | 18.8 | 18.95 | 18.95 | +0.4 (+2.16%) | 531,731 |
4 May 2004 | INR | 19.05 | 19.3 | 18.45 | 18.55 | 18.55 | -0.15 (-0.80%) | 614,899 |
3 May 2004 | INR | 19.1 | 19.1 | 18 | 18.7 | 18.7 | -0.3 (-1.58%) | 632,422 |
30 Apr 2004 | INR | 19.3 | 19.75 | 18.8 | 19 | 19 | -0.2 (-1.04%) | 864,558 |
29 Apr 2004 | INR | 19.4 | 19.65 | 18.55 | 19.2 | 19.2 | +0.4 (+2.13%) | 674,411 |
28 Apr 2004 | INR | 19.4 | 19.4 | 18.65 | 18.8 | 18.8 | -0.4 (-2.08%) | 887,640 |
27 Apr 2004 | INR | 20.9 | 20.9 | 19 | 19.2 | 19.2 | -1.5 (-7.25%) | 2,048,901 |
26 Apr 2004 | INR | 0 | 0 | 0 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |