Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | INR | 3.45 | 3.79 | 3.42 | 3.76 | 3.76 | +0.24 (+6.82%) | 13,807 |
20 May 2004 | INR | 3.8 | 3.94 | 3.51 | 3.52 | 3.52 | -0.13 (-3.56%) | 5,490 |
19 May 2004 | INR | 3.65 | 3.66 | 3.44 | 3.65 | 3.65 | +0.2 (+5.80%) | 4,400 |
18 May 2004 | INR | 3.26 | 3.49 | 3.25 | 3.45 | 3.45 | +0.03 (+0.88%) | 8,150 |
17 May 2004 | INR | 3.43 | 3.46 | 3.42 | 3.42 | 3.42 | -0.37 (-9.76%) | 13,300 |
14 May 2004 | INR | 4.25 | 4.25 | 3.73 | 3.79 | 3.79 | -0.35 (-8.45%) | 9,710 |
13 May 2004 | INR | 3.8 | 4.24 | 3.8 | 4.14 | 4.14 | +0.1 (+2.48%) | 16,314 |
12 May 2004 | INR | 4.21 | 4.23 | 3.9 | 4.04 | 4.04 | +0.19 (+4.94%) | 16,900 |
11 May 2004 | INR | 3.85 | 3.99 | 3.84 | 3.85 | 3.85 | -0.25 (-6.10%) | 10,151 |
10 May 2004 | INR | 4 | 4.14 | 3.91 | 4.1 | 4.1 | +0.14 (+3.54%) | 9,360 |
7 May 2004 | INR | 3.75 | 3.99 | 3.75 | 3.96 | 3.96 | +0.05 (+1.28%) | 9,670 |
6 May 2004 | INR | 3.7 | 3.93 | 3.67 | 3.91 | 3.91 | +0.25 (+6.83%) | 9,601 |
5 May 2004 | INR | 3.95 | 3.97 | 3.61 | 3.66 | 3.66 | +0.01 (+0.27%) | 12,400 |
4 May 2004 | INR | 3.49 | 3.8 | 3.49 | 3.65 | 3.65 | -0.03 (-0.82%) | 3,650 |
3 May 2004 | INR | 3.5 | 3.68 | 3.41 | 3.68 | 3.68 | -0.08 (-2.13%) | 7,250 |
30 Apr 2004 | INR | 3.72 | 3.91 | 3.71 | 3.76 | 3.76 | -0.15 (-3.84%) | 4,200 |
29 Apr 2004 | INR | 3.46 | 4.01 | 3.46 | 3.91 | 3.91 | +0.26 (+7.12%) | 9,700 |
28 Apr 2004 | INR | 3.4 | 3.65 | 3.4 | 3.65 | 3.65 | +0.1 (+2.82%) | 2,600 |
27 Apr 2004 | INR | 3.5 | 3.65 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 6,900 |
26 Apr 2004 | INR | 0 | 0 | 0 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 3.58 | 3.89 | 3.56 | 3.65 | 3.65 | -0.13 (-3.44%) | 11,200 |
22 Apr 2004 | INR | 3.41 | 3.9 | 3.41 | 3.78 | 3.78 | +0.23 (+6.48%) | 19,700 |
21 Apr 2004 | INR | 3.65 | 3.65 | 3.49 | 3.55 | 3.55 | 0.0 (0.0%) | 13,306 |
20 Apr 2004 | INR | 3.8 | 3.8 | 3.42 | 3.55 | 3.55 | +0.04 (+1.14%) | 10,300 |
19 Apr 2004 | INR | 3.99 | 3.99 | 3.51 | 3.51 | 3.51 | -0.13 (-3.57%) | 24,139 |
16 Apr 2004 | INR | 3.85 | 3.85 | 3.6 | 3.64 | 3.64 | -0.02 (-0.55%) | 13,801 |
15 Apr 2004 | INR | 3.55 | 3.9 | 3.51 | 3.66 | 3.66 | +0.07 (+1.95%) | 10,850 |
14 Apr 2004 | INR | 0 | 0 | 0 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 3.55 | 3.84 | 3.55 | 3.59 | 3.59 | -0.2 (-5.28%) | 8,675 |
12 Apr 2004 | INR | 3.72 | 3.79 | 3.61 | 3.79 | 3.79 | -0.21 (-5.25%) | 13,800 |