Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2004 | INR | 3.97 | 3.99 | 3.33 | 3.97 | 3.97 | +0.13 (+3.39%) | 1,061 |
4 Jun 2004 | INR | 4.35 | 4.35 | 3.2 | 3.84 | 3.84 | +0.21 (+5.79%) | 1,879 |
3 Jun 2004 | INR | 3.2 | 3.63 | 3.2 | 3.63 | 3.63 | -0.06 (-1.63%) | 950 |
2 Jun 2004 | INR | 3.13 | 3.69 | 3.13 | 3.69 | 3.69 | -0.05 (-1.34%) | 1,220 |
1 Jun 2004 | INR | 0 | 0 | 0 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
31 May 2004 | INR | 3.36 | 3.74 | 3.26 | 3.74 | 3.74 | -0.25 (-6.27%) | 2,010 |
28 May 2004 | INR | 3.13 | 4 | 3.13 | 3.99 | 3.99 | +0.1 (+2.57%) | 775 |
27 May 2004 | INR | 3.31 | 4 | 3.31 | 3.89 | 3.89 | -0.24 (-5.81%) | 5,835 |
26 May 2004 | INR | 4.47 | 4.47 | 3.5 | 4.13 | 4.13 | +0.36 (+9.55%) | 7,090 |
25 May 2004 | INR | 4.18 | 4.18 | 3.3 | 3.77 | 3.77 | +0.28 (+8.02%) | 3,136 |
24 May 2004 | INR | 3.13 | 3.49 | 3.12 | 3.49 | 3.49 | +0.24 (+7.38%) | 5,480 |
21 May 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.55 (-14.47%) | 400 |
20 May 2004 | INR | 3.69 | 4 | 3.06 | 3.8 | 3.8 | +0.41 (+12.09%) | 7,565 |
19 May 2004 | INR | 3 | 3.44 | 2.85 | 3.39 | 3.39 | -0.08 (-2.31%) | 1,970 |
18 May 2004 | INR | 3.3 | 3.47 | 2.52 | 3.47 | 3.47 | +0.44 (+14.52%) | 1,130 |
17 May 2004 | INR | 0 | 0 | 0 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
14 May 2004 | INR | 3.8 | 3.8 | 3.02 | 3.03 | 3.03 | -0.67 (-18.11%) | 810 |
13 May 2004 | INR | 0 | 0 | 0 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
12 May 2004 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.2 (+5.71%) | 1,000 |
11 May 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.25 (+7.69%) | 200 |
10 May 2004 | INR | 3.59 | 3.68 | 3.21 | 3.25 | 3.25 | +0.05 (+1.56%) | 3,245 |
7 May 2004 | INR | 3.15 | 3.22 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 300 |
6 May 2004 | INR | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | +0.05 (+1.60%) | 100 |
5 May 2004 | INR | 3.84 | 3.84 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 2,245 |
4 May 2004 | INR | 3.4 | 3.4 | 3 | 3.2 | 3.2 | +0.28 (+9.59%) | 4,690 |
3 May 2004 | INR | 3.04 | 3.74 | 2.9 | 2.92 | 2.92 | -0.69 (-19.11%) | 5,915 |
30 Apr 2004 | INR | 4.4 | 4.4 | 3.26 | 3.61 | 3.61 | -0.08 (-2.17%) | 400 |
29 Apr 2004 | INR | 3.06 | 3.69 | 3 | 3.69 | 3.69 | +0.49 (+15.31%) | 3,010 |
28 Apr 2004 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 650 |
27 Apr 2004 | INR | 3.02 | 3.25 | 3.02 | 3.25 | 3.25 | -0.1 (-2.99%) | 1,000 |