Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | INR | 7.97 | 8 | 7.8 | 7.8 | 7.8 | +0.1 (+1.30%) | 3,750 |
31 May 2004 | INR | 7.63 | 7.8 | 7.62 | 7.7 | 7.7 | -0.29 (-3.63%) | 10,850 |
28 May 2004 | INR | 8.2 | 8.29 | 7.7 | 7.99 | 7.99 | -0.26 (-3.15%) | 25,750 |
27 May 2004 | INR | 8.58 | 8.6 | 8.2 | 8.25 | 8.25 | -0.12 (-1.43%) | 18,000 |
26 May 2004 | INR | 8.42 | 8.56 | 8.31 | 8.37 | 8.37 | +0.01 (+0.12%) | 27,550 |
25 May 2004 | INR | 8.3 | 8.4 | 8.11 | 8.36 | 8.36 | +0.02 (+0.24%) | 42,125 |
24 May 2004 | INR | 8.2 | 8.4 | 8 | 8.34 | 8.34 | +0.51 (+6.51%) | 37,000 |
21 May 2004 | INR | 7.61 | 8 | 7.6 | 7.83 | 7.83 | -0.04 (-0.51%) | 13,000 |
20 May 2004 | INR | 7.98 | 8 | 7.87 | 7.87 | 7.87 | +0.14 (+1.81%) | 20,100 |
19 May 2004 | INR | 7.5 | 7.73 | 7.44 | 7.73 | 7.73 | +0.7 (+9.96%) | 33,525 |
18 May 2004 | INR | 7.18 | 7.5 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 28,100 |
17 May 2004 | INR | 7.4 | 7.4 | 6.9 | 7.05 | 7.05 | -0.39 (-5.24%) | 14,750 |
14 May 2004 | INR | 8 | 8 | 7.22 | 7.44 | 7.44 | -0.51 (-6.42%) | 36,525 |
13 May 2004 | INR | 7.95 | 8.09 | 7.9 | 7.95 | 7.95 | +0.04 (+0.51%) | 12,000 |
12 May 2004 | INR | 7.81 | 7.99 | 7.8 | 7.91 | 7.91 | +0.03 (+0.38%) | 9,425 |
11 May 2004 | INR | 8 | 8.2 | 7.87 | 7.88 | 7.88 | -0.33 (-4.02%) | 15,925 |
10 May 2004 | INR | 8.1 | 8.27 | 8.1 | 8.21 | 8.21 | -0.16 (-1.91%) | 10,300 |
7 May 2004 | INR | 8.55 | 8.55 | 8.21 | 8.37 | 8.37 | -0.03 (-0.36%) | 10,125 |
6 May 2004 | INR | 8.7 | 8.7 | 8.39 | 8.4 | 8.4 | +0.22 (+2.69%) | 11,175 |
5 May 2004 | INR | 8.1 | 8.2 | 8 | 8.18 | 8.18 | +0.16 (+2.00%) | 20,600 |
4 May 2004 | INR | 8.4 | 8.4 | 7.92 | 8.02 | 8.02 | +0.22 (+2.82%) | 11,425 |
3 May 2004 | INR | 8.66 | 8.66 | 7.74 | 7.8 | 7.8 | -0.45 (-5.45%) | 8,850 |
30 Apr 2004 | INR | 8.24 | 8.4 | 8.1 | 8.25 | 8.25 | +0.22 (+2.74%) | 22,925 |
29 Apr 2004 | INR | 8.18 | 8.5 | 8 | 8.03 | 8.03 | -0.07 (-0.86%) | 45,550 |
28 Apr 2004 | INR | 8.06 | 8.2 | 7.8 | 8.1 | 8.1 | +0.06 (+0.75%) | 38,900 |
27 Apr 2004 | INR | 8.05 | 8.12 | 7.91 | 8.04 | 8.04 | -0.18 (-2.19%) | 8,775 |
26 Apr 2004 | INR | 0 | 0 | 0 | 8.22 | 8.22 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 8.21 | 8.47 | 8.2 | 8.22 | 8.22 | -0.06 (-0.72%) | 9,620 |
22 Apr 2004 | INR | 8.21 | 8.39 | 8.18 | 8.28 | 8.28 | +0.08 (+0.98%) | 14,700 |
21 Apr 2004 | INR | 8.2 | 8.28 | 8.18 | 8.2 | 8.2 | -0.04 (-0.49%) | 3,175 |