Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | INR | 40 | 40.95 | 39.7 | 40.1 | 40.1 | +0.95 (+2.43%) | 24,107 |
31 May 2004 | INR | 40.75 | 40.75 | 38.8 | 39.15 | 39.15 | -1.6 (-3.93%) | 47,289 |
28 May 2004 | INR | 43.2 | 44 | 40.05 | 40.75 | 40.75 | -2.55 (-5.89%) | 71,500 |
27 May 2004 | INR | 45 | 45 | 43.15 | 43.3 | 43.3 | -1.05 (-2.37%) | 42,215 |
26 May 2004 | INR | 44.85 | 46.4 | 43.8 | 44.35 | 44.35 | +0.5 (+1.14%) | 115,086 |
25 May 2004 | INR | 44.6 | 44.6 | 42.75 | 43.85 | 43.85 | -0.5 (-1.13%) | 56,079 |
24 May 2004 | INR | 44.9 | 44.9 | 43.2 | 44.35 | 44.35 | +1.55 (+3.62%) | 95,351 |
21 May 2004 | INR | 42.5 | 43.25 | 41.05 | 42.8 | 42.8 | -0.55 (-1.27%) | 60,133 |
20 May 2004 | INR | 44.5 | 44.5 | 42.4 | 43.35 | 43.35 | 0.0 (0.0%) | 78,349 |
19 May 2004 | INR | 42.1 | 43.95 | 41.6 | 43.35 | 43.35 | +2.35 (+5.73%) | 82,816 |
18 May 2004 | INR | 34.8 | 41.9 | 31 | 41 | 41 | +4.95 (+13.73%) | 108,286 |
17 May 2004 | INR | 42.5 | 42.5 | 34.6 | 36.05 | 36.05 | -7.1 (-16.45%) | 81,034 |
14 May 2004 | INR | 47.3 | 47.85 | 43 | 43.15 | 43.15 | -3.75 (-8.00%) | 93,271 |
13 May 2004 | INR | 45.75 | 49.05 | 45.5 | 46.9 | 46.9 | -0.8 (-1.68%) | 85,273 |
12 May 2004 | INR | 47.35 | 48.55 | 46.4 | 47.7 | 47.7 | +0.15 (+0.32%) | 73,440 |
11 May 2004 | INR | 49.65 | 50 | 47 | 47.55 | 47.55 | -3.2 (-6.31%) | 85,551 |
10 May 2004 | INR | 49.85 | 51.4 | 49.2 | 50.75 | 50.75 | +0.05 (+0.10%) | 89,312 |
7 May 2004 | INR | 52 | 52.8 | 49.6 | 50.7 | 50.7 | -0.3 (-0.59%) | 167,780 |
6 May 2004 | INR | 49.5 | 51.9 | 48.5 | 51 | 51 | +2.85 (+5.92%) | 171,640 |
5 May 2004 | INR | 49.2 | 49.25 | 47.6 | 48.15 | 48.15 | -0.5 (-1.03%) | 53,723 |
4 May 2004 | INR | 49 | 49.45 | 48.3 | 48.65 | 48.65 | +1.1 (+2.31%) | 39,953 |
3 May 2004 | INR | 48.25 | 49 | 46.5 | 47.55 | 47.55 | -1.1 (-2.26%) | 54,531 |
30 Apr 2004 | INR | 48.9 | 49.95 | 48.1 | 48.65 | 48.65 | +0.25 (+0.52%) | 44,088 |
29 Apr 2004 | INR | 50.5 | 51 | 48.25 | 48.4 | 48.4 | -1.7 (-3.39%) | 65,083 |
28 Apr 2004 | INR | 50.3 | 50.9 | 48.15 | 50.1 | 50.1 | +0.35 (+0.70%) | 66,302 |
27 Apr 2004 | INR | 52.3 | 52.3 | 49.35 | 49.75 | 49.75 | -3.95 (-7.36%) | 102,513 |
26 Apr 2004 | INR | 0 | 0 | 0 | 53.7 | 53.7 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 54.5 | 55.7 | 52.6 | 53.7 | 53.7 | +0.05 (+0.09%) | 173,344 |
22 Apr 2004 | INR | 55.2 | 55.4 | 53.15 | 53.65 | 53.65 | -0.55 (-1.01%) | 71,745 |
21 Apr 2004 | INR | 52.5 | 54.75 | 52.45 | 54.2 | 54.2 | +1.5 (+2.85%) | 118,605 |