Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | INR | 48 | 48 | 44.15 | 44.2 | 22.1 | -4.8 (-9.80%) | 19 |
2 Jun 2004 | INR | 48.8 | 49 | 48.8 | 49 | 24.5 | +3 (+6.52%) | 3 |
1 Jun 2004 | INR | 46 | 46 | 46 | 46 | 23 | 0.0 (0.0%) | 1 |
31 May 2004 | INR | 46 | 46 | 45.85 | 46 | 23 | -4.9 (-9.63%) | 223 |
28 May 2004 | INR | 0 | 0 | 0 | 50.9 | 25.45 | 0.0 (0.0%) | 0 |
27 May 2004 | INR | 49 | 50.9 | 49 | 50.9 | 25.45 | +0.4 (+0.79%) | 460 |
26 May 2004 | INR | 50 | 50.5 | 50 | 50.5 | 25.25 | -0.25 (-0.49%) | 204 |
25 May 2004 | INR | 51 | 51 | 48.5 | 50.75 | 25.375 | +0.25 (+0.50%) | 476 |
24 May 2004 | INR | 50.6 | 50.6 | 48 | 50.5 | 25.25 | +2 (+4.12%) | 700 |
21 May 2004 | INR | 50 | 50 | 48.15 | 48.5 | 24.25 | -1.85 (-3.67%) | 256 |
20 May 2004 | INR | 50.4 | 50.4 | 48.5 | 50.35 | 25.175 | +2.35 (+4.90%) | 306 |
19 May 2004 | INR | 0 | 0 | 0 | 48 | 24 | 0.0 (0.0%) | 0 |
18 May 2004 | INR | 47 | 48 | 45.2 | 48 | 24 | +0.45 (+0.95%) | 1,204 |
17 May 2004 | INR | 50 | 50 | 47.55 | 47.55 | 23.775 | -2.45 (-4.90%) | 400 |
14 May 2004 | INR | 49.9 | 50 | 49.15 | 50 | 25 | +2.35 (+4.93%) | 383 |
13 May 2004 | INR | 47.65 | 47.65 | 47.65 | 47.65 | 23.825 | -2.35 (-4.70%) | 25 |
12 May 2004 | INR | 51.7 | 51.7 | 50 | 50 | 25 | +0.75 (+1.52%) | 250 |
11 May 2004 | INR | 49.2 | 53.55 | 49 | 49.25 | 24.625 | -1.75 (-3.43%) | 377 |
10 May 2004 | INR | 53.55 | 53.55 | 51 | 51 | 25.5 | 0.0 (0.0%) | 1,701 |
7 May 2004 | INR | 49.25 | 54.35 | 49.25 | 51 | 25.5 | -0.8 (-1.54%) | 1,026 |
6 May 2004 | INR | 52 | 54.9 | 49.9 | 51.8 | 25.9 | -0.7 (-1.33%) | 621 |
5 May 2004 | INR | 52.5 | 52.5 | 52.5 | 52.5 | 26.25 | -2.75 (-4.98%) | 756 |
4 May 2004 | INR | 58.1 | 58.1 | 55.25 | 55.25 | 27.625 | -2.9 (-4.99%) | 2,776 |
3 May 2004 | INR | 0 | 0 | 0 | 58.15 | 29.075 | 0.0 (0.0%) | 0 |
30 Apr 2004 | INR | 61 | 61 | 58.15 | 58.15 | 29.075 | -3.05 (-4.98%) | 1,045 |
29 Apr 2004 | INR | 61.4 | 61.4 | 61 | 61.2 | 30.6 | -2.8 (-4.38%) | 58 |
28 Apr 2004 | INR | 66.5 | 66.5 | 64 | 64 | 32 | -2.5 (-3.76%) | 315 |
27 Apr 2004 | INR | 66.5 | 66.5 | 66.5 | 66.5 | 33.25 | -3.45 (-4.93%) | 520 |
26 Apr 2004 | INR | 0 | 0 | 0 | 69.95 | 34.975 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 68 | 70 | 66 | 69.95 | 34.975 | +1.95 (+2.87%) | 250 |