Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | INR | 11.01 | 12.45 | 11.01 | 11.75 | 2.9375 | -0.65 (-5.24%) | 151 |
1 Jul 2004 | INR | 11.91 | 12.69 | 11.01 | 12.4 | 3.1 | -0.4 (-3.13%) | 19,880 |
30 Jun 2004 | INR | 12 | 12.8 | 12 | 12.8 | 3.2 | +0.2 (+1.59%) | 5,250 |
29 Jun 2004 | INR | 12.5 | 12.9 | 12 | 12.6 | 3.15 | +0.74 (+6.24%) | 3,800 |
28 Jun 2004 | INR | 12.8 | 12.8 | 11.81 | 11.86 | 2.965 | -0.74 (-5.87%) | 12,820 |
25 Jun 2004 | INR | 11.76 | 12.64 | 11.76 | 12.6 | 3.15 | +0.2 (+1.61%) | 750 |
24 Jun 2004 | INR | 11.75 | 12.5 | 11.6 | 12.4 | 3.1 | +0.41 (+3.42%) | 6,984 |
23 Jun 2004 | INR | 12 | 12 | 11.25 | 11.99 | 2.9975 | -0.51 (-4.08%) | 14,800 |
22 Jun 2004 | INR | 11.3 | 12.6 | 11.3 | 12.5 | 3.125 | -0.23 (-1.81%) | 4,218 |
21 Jun 2004 | INR | 12.1 | 12.73 | 12.05 | 12.73 | 3.1825 | +0.48 (+3.92%) | 2,500 |
18 Jun 2004 | INR | 12.5 | 12.5 | 11.6 | 12.25 | 3.0625 | -0.05 (-0.41%) | 2,400 |
17 Jun 2004 | INR | 12.2 | 12.4 | 12.2 | 12.3 | 3.075 | +0.27 (+2.24%) | 1,068 |
16 Jun 2004 | INR | 11.5 | 12.3 | 11.5 | 12.03 | 3.0075 | +0.03 (+0.25%) | 8,650 |
15 Jun 2004 | INR | 12.44 | 12.44 | 11.51 | 12 | 3 | +0.37 (+3.18%) | 4,800 |
14 Jun 2004 | INR | 12.5 | 12.5 | 11.5 | 11.63 | 2.9075 | -1.32 (-10.19%) | 20,850 |
11 Jun 2004 | INR | 11.76 | 12.95 | 11.76 | 12.95 | 3.2375 | +0.11 (+0.86%) | 200 |
10 Jun 2004 | INR | 12 | 13.2 | 12 | 12.84 | 3.21 | +0.81 (+6.73%) | 3,280 |
9 Jun 2004 | INR | 13.9 | 13.9 | 12 | 12.03 | 3.0075 | -1.17 (-8.86%) | 3,735 |
8 Jun 2004 | INR | 12.1 | 13.2 | 12.1 | 13.2 | 3.3 | +1.6 (+13.79%) | 2,599 |
7 Jun 2004 | INR | 12 | 12 | 11.6 | 11.6 | 2.9 | -0.33 (-2.77%) | 1,900 |
4 Jun 2004 | INR | 11.8 | 12 | 11 | 11.93 | 2.9825 | +0.33 (+2.84%) | 13,659 |
3 Jun 2004 | INR | 12.06 | 12.25 | 11.6 | 11.6 | 2.9 | -0.44 (-3.65%) | 3,400 |
2 Jun 2004 | INR | 12.1 | 12.1 | 12 | 12.04 | 3.01 | -0.31 (-2.51%) | 1,000 |
1 Jun 2004 | INR | 12.25 | 13 | 12.25 | 12.35 | 3.0875 | +0.3 (+2.49%) | 1,950 |
31 May 2004 | INR | 10.55 | 12.9 | 10.55 | 12.05 | 3.0125 | -0.74 (-5.79%) | 4,211 |
28 May 2004 | INR | 15.85 | 15.85 | 12.51 | 12.79 | 3.1975 | -0.94 (-6.85%) | 4,225 |
27 May 2004 | INR | 13.85 | 14.25 | 13.55 | 13.73 | 3.4325 | -0.34 (-2.42%) | 7,270 |
26 May 2004 | INR | 13 | 14.6 | 13 | 14.07 | 3.5175 | +0.2 (+1.44%) | 17,000 |
25 May 2004 | INR | 12.8 | 14 | 12.8 | 13.87 | 3.4675 | +0.55 (+4.13%) | 12,560 |
24 May 2004 | INR | 11.8 | 13.67 | 11.8 | 13.32 | 3.33 | +0.89 (+7.16%) | 15,807 |