Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | INR | 34.15 | 37.9 | 34.05 | 35.9 | 7.18 | +0.85 (+2.43%) | 1,426,635 |
20 May 2004 | INR | 36 | 36.75 | 34.5 | 35.05 | 7.01 | +0.55 (+1.59%) | 1,802,025 |
19 May 2004 | INR | 37.1 | 39 | 34.1 | 34.5 | 6.9 | -1.65 (-4.56%) | 2,668,940 |
18 May 2004 | INR | 30 | 36.2 | 29.5 | 36.15 | 7.23 | +6 (+19.90%) | 1,831,820 |
17 May 2004 | INR | 36 | 36 | 29.85 | 30.15 | 6.03 | -7.15 (-19.17%) | 953,450 |
14 May 2004 | INR | 41.95 | 41.95 | 35.55 | 37.3 | 7.46 | -2.75 (-6.87%) | 4,401,330 |
13 May 2004 | INR | 36 | 43.5 | 32.25 | 40.05 | 8.01 | +3.25 (+8.83%) | 7,173,340 |
12 May 2004 | INR | 37 | 38.4 | 33.6 | 36.8 | 7.36 | +0.4 (+1.10%) | 2,896,620 |
11 May 2004 | INR | 41.5 | 42.5 | 35 | 36.4 | 7.28 | -6.45 (-15.05%) | 4,090,210 |
10 May 2004 | INR | 40.15 | 44.4 | 38.35 | 42.85 | 8.57 | +0.8 (+1.90%) | 7,644,765 |
7 May 2004 | INR | 46 | 46.85 | 40.5 | 42.05 | 8.41 | -2.55 (-5.72%) | 10,954,565 |
6 May 2004 | INR | 39.9 | 45.5 | 39.6 | 44.6 | 8.92 | +6.3 (+16.45%) | 19,565,135 |
5 May 2004 | INR | 38.45 | 39 | 30.35 | 38.3 | 7.66 | 0.0 (0.0%) | 26,468,455 |