Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | INR | 0 | 0 | 0 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
8 Jun 2004 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.15 (-6.05%) | 100 |
7 Jun 2004 | INR | 19 | 19 | 19 | 19 | 19 | +0.05 (+0.26%) | 201 |
4 Jun 2004 | INR | 17.15 | 19 | 17.1 | 18.95 | 18.95 | +0.15 (+0.80%) | 5,648 |
3 Jun 2004 | INR | 18.9 | 18.95 | 17.95 | 18.8 | 18.8 | -0.2 (-1.05%) | 1,607 |
2 Jun 2004 | INR | 18.55 | 19 | 18.55 | 19 | 19 | 0.0 (0.0%) | 1,001 |
1 Jun 2004 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 400 |
31 May 2004 | INR | 19.1 | 19.1 | 19 | 19 | 19 | -0.5 (-2.56%) | 1,300 |
28 May 2004 | INR | 19.2 | 20.25 | 19.2 | 19.5 | 19.5 | -0.5 (-2.50%) | 4,801 |
27 May 2004 | INR | 19.55 | 20 | 19.1 | 20 | 20 | -0.6 (-2.91%) | 5,200 |
26 May 2004 | INR | 20.6 | 20.6 | 19.25 | 20.6 | 20.6 | +0.25 (+1.23%) | 1,600 |
25 May 2004 | INR | 20 | 20.35 | 19 | 20.35 | 20.35 | +0.65 (+3.30%) | 3,001 |
24 May 2004 | INR | 20.25 | 20.85 | 19.7 | 19.7 | 19.7 | -0.15 (-0.76%) | 2,400 |
21 May 2004 | INR | 17.35 | 20.5 | 17.35 | 19.85 | 19.85 | +0.45 (+2.32%) | 2,606 |
20 May 2004 | INR | 20.1 | 20.1 | 19.05 | 19.4 | 19.4 | +0.25 (+1.31%) | 3,200 |
19 May 2004 | INR | 18 | 20.2 | 18 | 19.15 | 19.15 | +0.85 (+4.64%) | 1,911 |
18 May 2004 | INR | 19.95 | 20 | 18.05 | 18.3 | 18.3 | -1.2 (-6.15%) | 3,100 |
17 May 2004 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -0.4 (-2.01%) | 200 |
14 May 2004 | INR | 20.8 | 21.4 | 19 | 19.9 | 19.9 | +0.75 (+3.92%) | 6,506 |
13 May 2004 | INR | 19 | 20 | 19 | 19.15 | 19.15 | +1.25 (+6.98%) | 2,600 |
12 May 2004 | INR | 18.2 | 18.2 | 16.5 | 17.9 | 17.9 | -2.3 (-11.39%) | 1,500 |
11 May 2004 | INR | 0 | 0 | 0 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
10 May 2004 | INR | 20.25 | 20.7 | 19.7 | 20.2 | 20.2 | -1.4 (-6.48%) | 11,848 |
7 May 2004 | INR | 21.65 | 21.65 | 21.6 | 21.6 | 21.6 | 0.0 (0.0%) | 300 |
6 May 2004 | INR | 21.1 | 22.75 | 21.1 | 21.6 | 21.6 | -0.4 (-1.82%) | 205 |
5 May 2004 | INR | 22.5 | 22.95 | 22 | 22 | 22 | +0.1 (+0.46%) | 5,900 |
4 May 2004 | INR | 21.15 | 21.9 | 21.15 | 21.9 | 21.9 | +0.05 (+0.23%) | 1,252 |
3 May 2004 | INR | 21.5 | 21.95 | 20.7 | 21.85 | 21.85 | -0.65 (-2.89%) | 3,700 |
30 Apr 2004 | INR | 22.95 | 22.95 | 21.25 | 22.5 | 22.5 | -0.5 (-2.17%) | 5,600 |
29 Apr 2004 | INR | 23.5 | 23.5 | 22 | 23 | 23 | -0.05 (-0.22%) | 2,348 |