Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | INR | 2.5 | 2.63 | 2.5 | 2.63 | 2.63 | -0.17 (-6.07%) | 400 |
31 May 2004 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.2 (-6.67%) | 500 |
28 May 2004 | INR | 3 | 3 | 3 | 3 | 3 | -0.15 (-4.76%) | 900 |
27 May 2004 | INR | 3.25 | 3.25 | 3 | 3.15 | 3.15 | -0.35 (-10%) | 2,100 |
26 May 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.3 (+9.38%) | 306 |
25 May 2004 | INR | 3.21 | 3.21 | 3.2 | 3.2 | 3.2 | +0.01 (+0.31%) | 300 |
24 May 2004 | INR | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.26 (-7.54%) | 1,300 |
21 May 2004 | INR | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | +0.3 (+9.52%) | 12,800 |
20 May 2004 | INR | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | +0.14 (+4.65%) | 300 |
19 May 2004 | INR | 3.56 | 3.56 | 3 | 3.01 | 3.01 | -0.54 (-15.21%) | 1,400 |
18 May 2004 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.3 (+9.23%) | 500 |
17 May 2004 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
14 May 2004 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
13 May 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.8 (-19.75%) | 1,000 |
12 May 2004 | INR | 4.05 | 4.05 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 2,900 |
11 May 2004 | INR | 4 | 4 | 4 | 4 | 4 | +0.25 (+6.67%) | 500 |
10 May 2004 | INR | 4.05 | 4.05 | 3.75 | 3.75 | 3.75 | -0.41 (-9.86%) | 3,500 |
7 May 2004 | INR | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | -0.23 (-5.24%) | 1,700 |
6 May 2004 | INR | 4 | 4.4 | 4 | 4.39 | 4.39 | +0.2 (+4.77%) | 4,100 |
5 May 2004 | INR | 4 | 4.25 | 4 | 4.19 | 4.19 | +0.24 (+6.08%) | 4,350 |
4 May 2004 | INR | 3.91 | 4 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 2,800 |
3 May 2004 | INR | 4.05 | 4.05 | 3.9 | 3.9 | 3.9 | -0.14 (-3.47%) | 1,800 |
30 Apr 2004 | INR | 4.3 | 4.3 | 4.04 | 4.04 | 4.04 | -0.19 (-4.49%) | 3,200 |
29 Apr 2004 | INR | 4.3 | 4.3 | 4.06 | 4.23 | 4.23 | +0.11 (+2.67%) | 1,650 |
28 Apr 2004 | INR | 3.76 | 4.13 | 3.76 | 4.12 | 4.12 | -0.13 (-3.06%) | 1,100 |
27 Apr 2004 | INR | 4.2 | 4.3 | 4.2 | 4.25 | 4.25 | -0.58 (-12.01%) | 1,300 |
26 Apr 2004 | INR | 0 | 0 | 0 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 5 | 5.25 | 4.62 | 4.83 | 4.83 | -0.42 (-8%) | 25,550 |
22 Apr 2004 | INR | 4.75 | 5.76 | 4.75 | 5.25 | 5.25 | +0.45 (+9.38%) | 77,118 |
21 Apr 2004 | INR | 4 | 4.82 | 4 | 4.8 | 4.8 | +0.78 (+19.40%) | 52,949 |