Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2004 | INR | 39.75 | 41 | 39.75 | 40.1 | 40.1 | -0.55 (-1.35%) | 904 |
25 May 2004 | INR | 40.25 | 41.5 | 40.05 | 40.65 | 40.65 | +0.15 (+0.37%) | 1,620 |
24 May 2004 | INR | 39.75 | 40.95 | 39.75 | 40.5 | 40.5 | +1.4 (+3.58%) | 450 |
21 May 2004 | INR | 40.2 | 40.2 | 38.35 | 39.1 | 39.1 | -0.9 (-2.25%) | 948 |
20 May 2004 | INR | 40.5 | 42.2 | 40 | 40 | 40 | +1.3 (+3.36%) | 8,076 |
19 May 2004 | INR | 39.75 | 39.75 | 38.25 | 38.7 | 38.7 | +1.3 (+3.48%) | 1,175 |
18 May 2004 | INR | 37.4 | 37.4 | 36 | 37.4 | 37.4 | +3.4 (+10%) | 3,650 |
17 May 2004 | INR | 33.5 | 34 | 33.5 | 34 | 34 | -3.05 (-8.23%) | 200 |
14 May 2004 | INR | 37 | 37.1 | 37 | 37.05 | 37.05 | -2.45 (-6.20%) | 1,200 |
13 May 2004 | INR | 38.25 | 40 | 38 | 39.5 | 39.5 | +2 (+5.33%) | 1,150 |
12 May 2004 | INR | 38.5 | 38.5 | 37.25 | 37.5 | 37.5 | -0.5 (-1.32%) | 3,350 |
11 May 2004 | INR | 39.7 | 39.7 | 38 | 38 | 38 | -2.4 (-5.94%) | 200 |
10 May 2004 | INR | 45.25 | 45.25 | 40 | 40.4 | 40.4 | -0.85 (-2.06%) | 1,455 |
7 May 2004 | INR | 39.5 | 42.9 | 39.5 | 41.25 | 41.25 | +1.75 (+4.43%) | 3,500 |
6 May 2004 | INR | 39 | 39.8 | 39 | 39.5 | 39.5 | +1.5 (+3.95%) | 900 |
5 May 2004 | INR | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 250 |
4 May 2004 | INR | 38.25 | 40.9 | 38 | 38 | 38 | -0.4 (-1.04%) | 311 |
3 May 2004 | INR | 35.2 | 38.5 | 35.2 | 38.4 | 38.4 | -0.6 (-1.54%) | 323 |
30 Apr 2004 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 500 |
29 Apr 2004 | INR | 41 | 41.8 | 38.6 | 39 | 39 | +1 (+2.63%) | 2,150 |
28 Apr 2004 | INR | 38.2 | 38.2 | 38 | 38 | 38 | +0.55 (+1.47%) | 200 |
27 Apr 2004 | INR | 37.75 | 38 | 37 | 37.45 | 37.45 | -1.55 (-3.97%) | 750 |
26 Apr 2004 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 39.9 | 40.9 | 39 | 39 | 39 | +0.55 (+1.43%) | 750 |
22 Apr 2004 | INR | 39.5 | 40 | 38.45 | 38.45 | 38.45 | -0.65 (-1.66%) | 1,389 |
21 Apr 2004 | INR | 38.85 | 40 | 38 | 39.1 | 39.1 | +1.15 (+3.03%) | 1,600 |
20 Apr 2004 | INR | 37.65 | 37.95 | 37 | 37.95 | 37.95 | -0.55 (-1.43%) | 1,150 |
19 Apr 2004 | INR | 38.75 | 39.65 | 38.5 | 38.5 | 38.5 | -1 (-2.53%) | 802 |
16 Apr 2004 | INR | 40.9 | 40.9 | 39.25 | 39.5 | 39.5 | -0.85 (-2.11%) | 2,900 |
15 Apr 2004 | INR | 40 | 40.75 | 39 | 40.35 | 40.35 | +0.55 (+1.38%) | 1,712 |