Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | INR | 2.95 | 2.95 | 2.55 | 2.79 | 5.58 | +0.19 (+7.31%) | 1,800 |
9 Jun 2004 | INR | 2.56 | 2.6 | 2.56 | 2.6 | 5.2 | -0.15 (-5.45%) | 2,125 |
8 Jun 2004 | INR | 2.45 | 3 | 2.45 | 2.75 | 5.5 | +0.25 (+10%) | 6,360 |
7 Jun 2004 | INR | 3.09 | 3.09 | 2.36 | 2.5 | 5 | -0.1 (-3.85%) | 501 |
4 Jun 2004 | INR | 2.6 | 2.6 | 2.4 | 2.6 | 5.2 | +0.15 (+6.12%) | 800 |
3 Jun 2004 | INR | 2.6 | 2.6 | 2.41 | 2.45 | 4.9 | -0.25 (-9.26%) | 4,450 |
2 Jun 2004 | INR | 2.65 | 2.7 | 2.65 | 2.7 | 5.4 | 0.0 (0.0%) | 700 |
1 Jun 2004 | INR | 2.51 | 3.05 | 2.5 | 2.7 | 5.4 | +0.02 (+0.75%) | 1,000 |
31 May 2004 | INR | 2.68 | 2.68 | 2.68 | 2.68 | 5.36 | -0.27 (-9.15%) | 500 |
28 May 2004 | INR | 2.75 | 3.15 | 2.75 | 2.95 | 5.9 | 0.0 (0.0%) | 3,500 |
27 May 2004 | INR | 2.95 | 3 | 2.95 | 2.95 | 5.9 | -0.15 (-4.84%) | 5,500 |
26 May 2004 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 6.2 | -0.05 (-1.59%) | 975 |
25 May 2004 | INR | 3.2 | 3.2 | 3.15 | 3.15 | 6.3 | -0.12 (-3.67%) | 1,200 |
24 May 2004 | INR | 3.3 | 3.3 | 3.05 | 3.27 | 6.54 | +0.29 (+9.73%) | 5,650 |
21 May 2004 | INR | 2.68 | 2.98 | 2.66 | 2.98 | 5.96 | -0.11 (-3.56%) | 1,300 |
20 May 2004 | INR | 3.1 | 3.1 | 2.85 | 3.09 | 6.18 | +0.14 (+4.75%) | 3,300 |
19 May 2004 | INR | 3.15 | 3.15 | 2.95 | 2.95 | 5.9 | +0.25 (+9.26%) | 650 |
18 May 2004 | INR | 2.9 | 2.9 | 2.63 | 2.7 | 5.4 | -0.05 (-1.82%) | 2,100 |
17 May 2004 | INR | 2.75 | 2.75 | 2.5 | 2.75 | 5.5 | -0.22 (-7.41%) | 2,700 |
14 May 2004 | INR | 2.85 | 3.11 | 2.82 | 2.97 | 5.94 | -0.17 (-5.41%) | 13,000 |
13 May 2004 | INR | 3.14 | 3.15 | 3.11 | 3.14 | 6.28 | -0.16 (-4.85%) | 1,300 |
12 May 2004 | INR | 3.16 | 3.43 | 3.16 | 3.3 | 6.6 | +0.15 (+4.76%) | 2,900 |
11 May 2004 | INR | 3.46 | 3.46 | 3.15 | 3.15 | 6.3 | -0.2 (-5.97%) | 3,400 |
10 May 2004 | INR | 3.2 | 3.54 | 3.15 | 3.35 | 6.7 | +0.06 (+1.82%) | 5,700 |
7 May 2004 | INR | 3.25 | 3.4 | 3.16 | 3.29 | 6.58 | -0.04 (-1.20%) | 4,101 |
6 May 2004 | INR | 3.3 | 3.42 | 3.1 | 3.33 | 6.66 | +0.05 (+1.52%) | 5,625 |
5 May 2004 | INR | 3.3 | 3.5 | 3.28 | 3.28 | 6.56 | -0.32 (-8.89%) | 2,050 |
4 May 2004 | INR | 3.22 | 3.65 | 3.22 | 3.6 | 7.2 | +0.39 (+12.15%) | 3,450 |
3 May 2004 | INR | 3.18 | 3.21 | 3.18 | 3.21 | 6.42 | -0.09 (-2.73%) | 300 |
30 Apr 2004 | INR | 3.22 | 3.35 | 3.21 | 3.3 | 6.6 | -0.2 (-5.71%) | 2,550 |