Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | INR | 6.75 | 6.75 | 5.81 | 6.13 | 3.065 | -0.42 (-6.41%) | 9,250 |
3 Jun 2004 | INR | 6.9 | 7.15 | 6.55 | 6.55 | 3.275 | -0.27 (-3.96%) | 31,500 |
2 Jun 2004 | INR | 0 | 0 | 0 | 6.82 | 3.41 | 0.0 (0.0%) | 0 |
1 Jun 2004 | INR | 7 | 7.24 | 6.56 | 6.82 | 3.41 | 0.0 (0.0%) | 12,000 |
31 May 2004 | INR | 7.64 | 7.64 | 6.66 | 6.82 | 3.41 | -0.17 (-2.43%) | 4,020 |
28 May 2004 | INR | 6.55 | 7.19 | 6.54 | 6.99 | 3.495 | +0.01 (+0.14%) | 48,550 |
27 May 2004 | INR | 8.2 | 8.24 | 6.86 | 6.98 | 3.49 | -0.87 (-11.08%) | 148,450 |
26 May 2004 | INR | 8.25 | 8.25 | 7.85 | 7.85 | 3.925 | +0.31 (+4.11%) | 35,690 |
25 May 2004 | INR | 8 | 8 | 7.5 | 7.54 | 3.77 | -0.45 (-5.63%) | 17,000 |
24 May 2004 | INR | 7.32 | 8.1 | 7.31 | 7.99 | 3.995 | +0.89 (+12.54%) | 27,500 |
21 May 2004 | INR | 7.1 | 7.1 | 6.8 | 7.1 | 3.55 | -0.75 (-9.55%) | 30,500 |
20 May 2004 | INR | 7.89 | 7.89 | 7.85 | 7.85 | 3.925 | +0.8 (+11.35%) | 1,500 |
19 May 2004 | INR | 0 | 0 | 0 | 7.05 | 3.525 | 0.0 (0.0%) | 0 |
18 May 2004 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 3.525 | -0.09 (-1.26%) | 2,200 |
17 May 2004 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 3.57 | +0.02 (+0.28%) | 2,000 |
14 May 2004 | INR | 7.1 | 7.51 | 6.81 | 7.12 | 3.56 | -0.2 (-2.73%) | 18,500 |
13 May 2004 | INR | 7.25 | 7.95 | 7 | 7.32 | 3.66 | -0.24 (-3.17%) | 16,250 |
12 May 2004 | INR | 7.5 | 8 | 7.1 | 7.56 | 3.78 | 0.0 (0.0%) | 6,000 |
11 May 2004 | INR | 7.65 | 7.65 | 7.56 | 7.56 | 3.78 | -0.79 (-9.46%) | 12,000 |
10 May 2004 | INR | 0 | 0 | 0 | 8.35 | 4.175 | 0.0 (0.0%) | 0 |
7 May 2004 | INR | 7.76 | 8.35 | 7.76 | 8.35 | 4.175 | +0.6 (+7.74%) | 3,500 |
6 May 2004 | INR | 8.25 | 8.4 | 7.75 | 7.75 | 3.875 | -0.28 (-3.49%) | 62,000 |
5 May 2004 | INR | 8.25 | 8.25 | 8 | 8.03 | 4.015 | -0.28 (-3.37%) | 28,500 |
4 May 2004 | INR | 8.6 | 8.6 | 8.01 | 8.31 | 4.155 | -0.64 (-7.15%) | 2,500 |
3 May 2004 | INR | 8.31 | 8.99 | 8.3 | 8.95 | 4.475 | +0.1 (+1.13%) | 22,500 |
30 Apr 2004 | INR | 8.12 | 8.85 | 8.12 | 8.85 | 4.425 | +0.4 (+4.73%) | 2,200 |
29 Apr 2004 | INR | 9 | 9 | 8.3 | 8.45 | 4.225 | +0.03 (+0.36%) | 13,500 |
28 Apr 2004 | INR | 7.55 | 8.42 | 7.55 | 8.42 | 4.21 | -0.17 (-1.98%) | 3,500 |
27 Apr 2004 | INR | 8.22 | 8.6 | 8.21 | 8.59 | 4.295 | +0.06 (+0.70%) | 15,800 |
26 Apr 2004 | INR | 0 | 0 | 0 | 8.53 | 4.265 | 0.0 (0.0%) | 0 |