Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | INR | 16.9 | 17.5 | 16.7 | 17.45 | 17.45 | +0.55 (+3.25%) | 6,800 |
20 May 2004 | INR | 16.7 | 17.85 | 16.7 | 16.9 | 16.9 | -0.05 (-0.29%) | 20,800 |
19 May 2004 | INR | 16.1 | 17.2 | 16.1 | 16.95 | 16.95 | +0.7 (+4.31%) | 23,100 |
18 May 2004 | INR | 16 | 16.8 | 15.05 | 16.25 | 16.25 | +0.45 (+2.85%) | 16,900 |
17 May 2004 | INR | 16.1 | 16.1 | 15.45 | 15.8 | 15.8 | -1.35 (-7.87%) | 12,300 |
14 May 2004 | INR | 18.95 | 18.95 | 16.35 | 17.15 | 17.15 | -1 (-5.51%) | 23,500 |
13 May 2004 | INR | 17.3 | 18.7 | 17.3 | 18.15 | 18.15 | +1.15 (+6.76%) | 31,500 |
12 May 2004 | INR | 17.4 | 17.4 | 16.75 | 17 | 17 | +0.1 (+0.59%) | 15,100 |
11 May 2004 | INR | 18.5 | 18.6 | 16.75 | 16.9 | 16.9 | -1.6 (-8.65%) | 62,100 |
10 May 2004 | INR | 18.45 | 18.9 | 18.3 | 18.5 | 18.5 | -0.35 (-1.86%) | 22,200 |
7 May 2004 | INR | 18.9 | 18.9 | 18.5 | 18.85 | 18.85 | +0.15 (+0.80%) | 11,600 |
6 May 2004 | INR | 19.6 | 19.6 | 18.6 | 18.7 | 18.7 | -0.7 (-3.61%) | 24,700 |
5 May 2004 | INR | 19 | 19.5 | 18.4 | 19.4 | 19.4 | +1.1 (+6.01%) | 30,700 |
4 May 2004 | INR | 19 | 19 | 18.05 | 18.3 | 18.3 | +0.3 (+1.67%) | 7,100 |
3 May 2004 | INR | 17.85 | 18.4 | 17.6 | 18 | 18 | -0.05 (-0.28%) | 12,500 |
30 Apr 2004 | INR | 18.5 | 18.95 | 18 | 18.05 | 18.05 | -0.4 (-2.17%) | 7,900 |
29 Apr 2004 | INR | 18.4 | 19.5 | 18.3 | 18.45 | 18.45 | -0.2 (-1.07%) | 6,000 |
28 Apr 2004 | INR | 17.75 | 19.75 | 16.75 | 18.65 | 18.65 | +0.65 (+3.61%) | 8,700 |
27 Apr 2004 | INR | 18.75 | 18.8 | 17.5 | 18 | 18 | +0.55 (+3.15%) | 1,500 |
26 Apr 2004 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 17.35 | 17.75 | 17.35 | 17.45 | 17.45 | -0.25 (-1.41%) | 6,400 |
22 Apr 2004 | INR | 17 | 17.75 | 17 | 17.7 | 17.7 | +0.3 (+1.72%) | 5,000 |
21 Apr 2004 | INR | 17 | 17.4 | 16.75 | 17.4 | 17.4 | +0.3 (+1.75%) | 10,900 |
20 Apr 2004 | INR | 17.9 | 17.95 | 16.85 | 17.1 | 17.1 | +0.05 (+0.29%) | 3,100 |
19 Apr 2004 | INR | 17.6 | 17.95 | 17.05 | 17.05 | 17.05 | +0.1 (+0.59%) | 3,200 |
16 Apr 2004 | INR | 16.85 | 17.4 | 16.85 | 16.95 | 16.95 | +0.2 (+1.19%) | 3,100 |
15 Apr 2004 | INR | 16.8 | 17 | 16.7 | 16.75 | 16.75 | 0.0 (0.0%) | 4,400 |
14 Apr 2004 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 17 | 17 | 15.85 | 16.75 | 16.75 | +0.4 (+2.45%) | 11,800 |
12 Apr 2004 | INR | 15.75 | 16.5 | 15.75 | 16.35 | 16.35 | +0.55 (+3.48%) | 4,700 |