Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | INR | 8.51 | 9 | 8.45 | 8.87 | 8.87 | +0.14 (+1.60%) | 14,760 |
18 May 2004 | INR | 8.5 | 9 | 8.25 | 8.73 | 8.73 | +0.42 (+5.05%) | 14,000 |
17 May 2004 | INR | 8.5 | 8.5 | 8.31 | 8.31 | 8.31 | -0.92 (-9.97%) | 2,890 |
14 May 2004 | INR | 10.5 | 10.5 | 9.2 | 9.23 | 9.23 | -0.99 (-9.69%) | 14,662 |
13 May 2004 | INR | 11.01 | 11.01 | 10 | 10.22 | 10.22 | +0.21 (+2.10%) | 19,180 |
12 May 2004 | INR | 10 | 10.25 | 10 | 10.01 | 10.01 | -0.17 (-1.67%) | 7,440 |
11 May 2004 | INR | 10 | 10.25 | 9.9 | 10.18 | 10.18 | -0.16 (-1.55%) | 3,350 |
10 May 2004 | INR | 10 | 10.45 | 10 | 10.34 | 10.34 | +0.41 (+4.13%) | 5,000 |
7 May 2004 | INR | 10.35 | 10.35 | 9.6 | 9.93 | 9.93 | -0.08 (-0.80%) | 2,811 |
6 May 2004 | INR | 9.6 | 10.15 | 9.6 | 10.01 | 10.01 | +0.31 (+3.20%) | 3,310 |
5 May 2004 | INR | 9.6 | 10 | 9.6 | 9.7 | 9.7 | -0.3 (-3%) | 2,590 |
4 May 2004 | INR | 9.46 | 10 | 9.45 | 10 | 10 | +0.38 (+3.95%) | 5,300 |
3 May 2004 | INR | 9.7 | 9.75 | 9.55 | 9.62 | 9.62 | -0.38 (-3.80%) | 11,400 |
30 Apr 2004 | INR | 9.65 | 10 | 9.51 | 10 | 10 | +0.59 (+6.27%) | 11,500 |
29 Apr 2004 | INR | 9.4 | 9.6 | 9.4 | 9.41 | 9.41 | +0.05 (+0.53%) | 5,680 |
28 Apr 2004 | INR | 8.51 | 9.4 | 8.51 | 9.36 | 9.36 | -0.03 (-0.32%) | 3,220 |
27 Apr 2004 | INR | 9.1 | 10.1 | 9.01 | 9.39 | 9.39 | -0.5 (-5.06%) | 15,030 |
26 Apr 2004 | INR | 0 | 0 | 0 | 9.89 | 9.89 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 10 | 10.2 | 9.5 | 9.89 | 9.89 | -0.06 (-0.60%) | 5,820 |
22 Apr 2004 | INR | 9.45 | 10.25 | 9.02 | 9.95 | 9.95 | +0.5 (+5.29%) | 13,545 |
21 Apr 2004 | INR | 8.5 | 9.86 | 8.5 | 9.45 | 9.45 | +0.01 (+0.11%) | 8,889 |
20 Apr 2004 | INR | 8.41 | 9.5 | 8.41 | 9.44 | 9.44 | +0.62 (+7.03%) | 16,057 |
19 Apr 2004 | INR | 8.03 | 8.96 | 8.03 | 8.82 | 8.82 | +0.37 (+4.38%) | 8,030 |
16 Apr 2004 | INR | 8.01 | 8.99 | 8.01 | 8.45 | 8.45 | -0.11 (-1.29%) | 2,815 |
15 Apr 2004 | INR | 8.05 | 8.9 | 8.05 | 8.56 | 8.56 | -0.01 (-0.12%) | 1,670 |
14 Apr 2004 | INR | 0 | 0 | 0 | 8.57 | 8.57 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 8.6 | 9 | 8.45 | 8.57 | 8.57 | -0.18 (-2.06%) | 2,607 |
12 Apr 2004 | INR | 8.8 | 9 | 8.61 | 8.75 | 8.75 | -0.12 (-1.35%) | 3,415 |
9 Apr 2004 | INR | 0 | 0 | 0 | 8.87 | 8.87 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 8.4 | 8.95 | 8.4 | 8.87 | 8.87 | -0.06 (-0.67%) | 2,708 |