Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | INR | 5 | 5.77 | 5 | 5.69 | 5.5212 | -0.2 (-3.40%) | 24,000 |
3 Jun 2004 | INR | 6 | 6 | 5.85 | 5.89 | 5.7152 | -0.22 (-3.60%) | 1,935 |
2 Jun 2004 | INR | 6.05 | 6.2 | 5.5 | 6.11 | 5.9287 | +0.05 (+0.83%) | 8,400 |
1 Jun 2004 | INR | 6.12 | 6.2 | 6.03 | 6.06 | 5.8802 | -0.14 (-2.26%) | 4,200 |
31 May 2004 | INR | 6.21 | 6.7 | 6.2 | 6.2 | 6.016 | -0.2 (-3.13%) | 7,613 |
28 May 2004 | INR | 6.18 | 6.41 | 6.18 | 6.4 | 6.2101 | -0.21 (-3.18%) | 4,100 |
27 May 2004 | INR | 6.53 | 6.79 | 6.53 | 6.61 | 6.4139 | -0.06 (-0.90%) | 1,565 |
26 May 2004 | INR | 6.5 | 6.9 | 6.5 | 6.67 | 6.4721 | -0.13 (-1.91%) | 7,695 |
25 May 2004 | INR | 6.9 | 6.9 | 6.66 | 6.8 | 6.5982 | -0.18 (-2.58%) | 4,942 |
24 May 2004 | INR | 6.81 | 6.98 | 6.75 | 6.98 | 6.7729 | +0.48 (+7.38%) | 4,392 |
21 May 2004 | INR | 6.55 | 6.6 | 6.45 | 6.5 | 6.3071 | -0.6 (-8.45%) | 3,600 |
20 May 2004 | INR | 6.85 | 7.1 | 6.85 | 7.1 | 6.8893 | +0.2 (+2.90%) | 8,800 |
19 May 2004 | INR | 6.61 | 6.9 | 6.61 | 6.9 | 6.6953 | +0.25 (+3.76%) | 3,415 |
18 May 2004 | INR | 6.43 | 6.85 | 6.43 | 6.65 | 6.4527 | +0.48 (+7.78%) | 2,300 |
17 May 2004 | INR | 6 | 6.5 | 6 | 6.17 | 5.9869 | -0.68 (-9.93%) | 5,150 |
14 May 2004 | INR | 7.1 | 7.16 | 6.8 | 6.85 | 6.6467 | -0.35 (-4.86%) | 12,300 |
13 May 2004 | INR | 7.19 | 7.21 | 7.14 | 7.2 | 6.9864 | +0.2 (+2.86%) | 3,816 |
12 May 2004 | INR | 7.01 | 7.25 | 6.71 | 7 | 6.7923 | -0.42 (-5.66%) | 36,801 |
11 May 2004 | INR | 7.05 | 7.5 | 7.05 | 7.42 | 7.1998 | 0.0 (0.0%) | 1,000 |
10 May 2004 | INR | 7.4 | 7.5 | 7.4 | 7.42 | 7.1998 | -0.08 (-1.07%) | 13,003 |
7 May 2004 | INR | 7.8 | 7.8 | 7.5 | 7.5 | 7.2774 | -0.31 (-3.97%) | 26,707 |
6 May 2004 | INR | 7.8 | 7.9 | 7.4 | 7.81 | 7.5782 | +0.36 (+4.83%) | 66,288 |
5 May 2004 | INR | 7.5 | 7.5 | 7.35 | 7.45 | 7.2289 | -0.11 (-1.46%) | 22,914 |
4 May 2004 | INR | 7 | 7.6 | 7 | 7.56 | 7.3357 | +0.3 (+4.13%) | 30,577 |
3 May 2004 | INR | 7.16 | 7.45 | 7.16 | 7.26 | 7.0446 | -0.21 (-2.81%) | 6,629 |
30 Apr 2004 | INR | 7.5 | 7.58 | 7.47 | 7.47 | 7.2483 | -0.28 (-3.61%) | 32,775 |
29 Apr 2004 | INR | 7.7 | 7.8 | 7.5 | 7.75 | 7.52 | +0.26 (+3.47%) | 30,567 |
28 Apr 2004 | INR | 6.55 | 7.49 | 6.55 | 7.49 | 7.2677 | +0.07 (+0.94%) | 9,570 |
27 Apr 2004 | INR | 7.32 | 7.6 | 7.32 | 7.42 | 7.1998 | -0.17 (-2.24%) | 14,954 |
26 Apr 2004 | INR | 0 | 0 | 0 | 7.59 | 7.3648 | 0.0 (0.0%) | 0 |