Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | INR | 0 | 0 | 0 | 4.94 | 49.4 | 0.0 (0.0%) | 0 |
2 Jun 2004 | INR | 4.76 | 5.12 | 4.76 | 4.94 | 49.4 | +0.18 (+3.78%) | 3,498 |
1 Jun 2004 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 47.6 | -0.24 (-4.80%) | 100 |
31 May 2004 | INR | 4.5 | 5 | 4.5 | 5 | 50 | 0.0 (0.0%) | 2,650 |
28 May 2004 | INR | 4.95 | 5 | 4.95 | 5 | 50 | -0.14 (-2.72%) | 500 |
27 May 2004 | INR | 5 | 5.15 | 4.95 | 5.14 | 51.4 | +0.04 (+0.78%) | 2,450 |
26 May 2004 | INR | 5.02 | 5.25 | 5.02 | 5.1 | 51 | -0.18 (-3.41%) | 1,791 |
25 May 2004 | INR | 5 | 5.3 | 5 | 5.28 | 52.8 | +0.08 (+1.54%) | 800 |
24 May 2004 | INR | 5.05 | 5.33 | 4.99 | 5.2 | 52 | +0.21 (+4.21%) | 7,400 |
21 May 2004 | INR | 4.65 | 4.99 | 4.65 | 4.99 | 49.9 | +0.19 (+3.96%) | 600 |
20 May 2004 | INR | 4.8 | 4.85 | 4.8 | 4.8 | 48 | -0.19 (-3.81%) | 4,050 |
19 May 2004 | INR | 4.62 | 4.99 | 4.62 | 4.99 | 49.9 | -0.01 (-0.20%) | 1,250 |
18 May 2004 | INR | 0 | 0 | 0 | 5 | 50 | 0.0 (0.0%) | 0 |
17 May 2004 | INR | 5 | 5 | 5 | 5 | 50 | +0.25 (+5.26%) | 3,990 |
14 May 2004 | INR | 5.05 | 5.05 | 4.75 | 4.75 | 47.5 | -0.45 (-8.65%) | 7,200 |
13 May 2004 | INR | 5.24 | 5.24 | 5.05 | 5.2 | 52 | -0.17 (-3.17%) | 15 |
12 May 2004 | INR | 5.25 | 5.37 | 5.07 | 5.37 | 53.7 | -0.09 (-1.65%) | 3,200 |
11 May 2004 | INR | 5.06 | 5.5 | 5.06 | 5.46 | 54.6 | +0.11 (+2.06%) | 2,020 |
10 May 2004 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 53.5 | -0.26 (-4.63%) | 100 |
7 May 2004 | INR | 5.88 | 5.88 | 5.22 | 5.61 | 56.1 | +0.31 (+5.85%) | 2,450 |
6 May 2004 | INR | 5.35 | 5.35 | 5.16 | 5.3 | 53 | +0.05 (+0.95%) | 7,500 |
5 May 2004 | INR | 5.2 | 5.41 | 5.16 | 5.25 | 52.5 | +0.23 (+4.58%) | 7,200 |
4 May 2004 | INR | 5.25 | 5.25 | 5.02 | 5.02 | 50.2 | -0.08 (-1.57%) | 300 |
3 May 2004 | INR | 4.86 | 5.11 | 4.86 | 5.1 | 51 | -0.05 (-0.97%) | 250 |
30 Apr 2004 | INR | 5.49 | 5.49 | 5.15 | 5.15 | 51.5 | +0.1 (+1.98%) | 600 |
29 Apr 2004 | INR | 5.05 | 5.06 | 5.05 | 5.05 | 50.5 | -0.11 (-2.13%) | 2,900 |
28 Apr 2004 | INR | 5.36 | 5.5 | 5.09 | 5.16 | 51.6 | +0.05 (+0.98%) | 2,200 |
27 Apr 2004 | INR | 4.89 | 5.11 | 4.88 | 5.11 | 51.1 | -0.74 (-12.65%) | 700 |
26 Apr 2004 | INR | 0 | 0 | 0 | 5.85 | 58.5 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 5.26 | 5.85 | 5.25 | 5.85 | 58.5 | +0.55 (+10.38%) | 5,100 |