Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | INR | 9.1 | 10 | 9.1 | 10 | 5 | +1 (+11.11%) | 2,200 |
31 May 2004 | INR | 8.37 | 9 | 8.37 | 9 | 4.5 | +0.79 (+9.62%) | 860 |
28 May 2004 | INR | 10.25 | 10.25 | 8.2 | 8.21 | 4.105 | -1.89 (-18.71%) | 3,800 |
27 May 2004 | INR | 10.2 | 10.2 | 10.1 | 10.1 | 5.05 | -0.89 (-8.10%) | 500 |
26 May 2004 | INR | 10.99 | 10.99 | 10.99 | 10.99 | 5.495 | +1.09 (+11.01%) | 100 |
25 May 2004 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 4.95 | -0.25 (-2.46%) | 200 |
24 May 2004 | INR | 10.2 | 10.48 | 10.05 | 10.15 | 5.075 | +0.45 (+4.64%) | 2,500 |
21 May 2004 | INR | 9.35 | 9.7 | 9.35 | 9.7 | 4.85 | +0.35 (+3.74%) | 900 |
20 May 2004 | INR | 9.3 | 9.35 | 9.3 | 9.35 | 4.675 | +0.85 (+10%) | 550 |
19 May 2004 | INR | 8.91 | 8.91 | 8.4 | 8.5 | 4.25 | +0.4 (+4.94%) | 7,042 |
18 May 2004 | INR | 8.5 | 8.5 | 8.1 | 8.1 | 4.05 | -0.66 (-7.53%) | 2,000 |
17 May 2004 | INR | 8.76 | 8.76 | 8.76 | 8.76 | 4.38 | -0.97 (-9.97%) | 100 |
14 May 2004 | INR | 9.86 | 9.86 | 9.73 | 9.73 | 4.865 | -1.07 (-9.91%) | 1,600 |
13 May 2004 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 5.4 | +0.05 (+0.47%) | 300 |
12 May 2004 | INR | 10.5 | 10.9 | 10.05 | 10.75 | 5.375 | +0.25 (+2.38%) | 1,300 |
11 May 2004 | INR | 10.05 | 10.5 | 10.05 | 10.5 | 5.25 | -0.26 (-2.42%) | 1,000 |
10 May 2004 | INR | 11.89 | 11.89 | 10.76 | 10.76 | 5.38 | -0.65 (-5.70%) | 400 |
7 May 2004 | INR | 10.87 | 11.9 | 10.86 | 11.41 | 5.705 | -0.59 (-4.92%) | 8,550 |
6 May 2004 | INR | 12.1 | 12.3 | 12 | 12 | 6 | -0.28 (-2.28%) | 3,800 |
5 May 2004 | INR | 12 | 12.28 | 11.3 | 12.28 | 6.14 | +0.28 (+2.33%) | 2,300 |
4 May 2004 | INR | 11.8 | 12 | 11 | 12 | 6 | 0.0 (0.0%) | 2,600 |
3 May 2004 | INR | 12.23 | 12.5 | 11 | 12 | 6 | +0.36 (+3.09%) | 3,800 |
30 Apr 2004 | INR | 12 | 12.4 | 11.57 | 11.64 | 5.82 | -0.41 (-3.40%) | 7,020 |
29 Apr 2004 | INR | 12.94 | 12.95 | 11 | 12.05 | 6.025 | +0.27 (+2.29%) | 26,276 |
28 Apr 2004 | INR | 11 | 11.78 | 10.11 | 11.78 | 5.89 | +1.07 (+9.99%) | 11,877 |
27 Apr 2004 | INR | 10.52 | 10.71 | 10.52 | 10.71 | 5.355 | +0.97 (+9.96%) | 15,093 |
26 Apr 2004 | INR | 0 | 0 | 0 | 9.74 | 4.87 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 9.5 | 9.74 | 9.5 | 9.74 | 4.87 | +0.83 (+9.32%) | 4,500 |
22 Apr 2004 | INR | 8.91 | 8.91 | 8.91 | 8.91 | 4.455 | -0.98 (-9.91%) | 200 |
21 Apr 2004 | INR | 8.21 | 9.92 | 8.21 | 9.89 | 4.945 | +0.87 (+9.65%) | 1,500 |