Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | INR | 0.63 | 0.63 | 0.566 | 0.566 | 0.1132 | -0.04 (-6.60%) | 3,125 |
1 Jun 2004 | INR | 0.6 | 0.626 | 0.6 | 0.606 | 0.1212 | +0.036 (+6.32%) | 97,750 |
31 May 2004 | INR | 0.6 | 0.6 | 0.57 | 0.57 | 0.114 | -0.03 (-5%) | 3,000 |
28 May 2004 | INR | 0.614 | 0.66 | 0.562 | 0.6 | 0.12 | -0.02 (-3.23%) | 76,875 |
27 May 2004 | INR | 0.65 | 0.674 | 0.62 | 0.62 | 0.124 | -0.052 (-7.74%) | 61,500 |
26 May 2004 | INR | 0.678 | 0.678 | 0.62 | 0.672 | 0.1344 | +0.002 (+0.30%) | 4,000 |
25 May 2004 | INR | 0.678 | 0.678 | 0.61 | 0.67 | 0.134 | +0.03 (+4.69%) | 54,280 |
24 May 2004 | INR | 0.702 | 0.702 | 0.636 | 0.64 | 0.128 | -0.066 (-9.35%) | 135,500 |
21 May 2004 | INR | 0.62 | 0.714 | 0.612 | 0.706 | 0.1412 | +0.032 (+4.75%) | 10,000 |
20 May 2004 | INR | 0.722 | 0.722 | 0.67 | 0.674 | 0.1348 | +0.012 (+1.81%) | 23,505 |
19 May 2004 | INR | 0.7 | 0.75 | 0.65 | 0.662 | 0.1324 | -0.06 (-8.31%) | 200,250 |
18 May 2004 | INR | 0.76 | 0.76 | 0.722 | 0.722 | 0.1444 | -0.078 (-9.75%) | 19,000 |
17 May 2004 | INR | 0 | 0 | 0 | 0.8 | 0.16 | 0.0 (0.0%) | 0 |
14 May 2004 | INR | 0.956 | 0.956 | 0.8 | 0.8 | 0.16 | -0.08 (-9.09%) | 18,005 |
13 May 2004 | INR | 0.958 | 0.96 | 0.88 | 0.88 | 0.176 | -0.002 (-0.23%) | 27,375 |
12 May 2004 | INR | 0.882 | 0.95 | 0.876 | 0.882 | 0.1764 | -0.09 (-9.26%) | 169,125 |
11 May 2004 | INR | 0.974 | 1.024 | 0.972 | 0.972 | 0.1944 | -0.106 (-9.83%) | 178,500 |
10 May 2004 | INR | 1.06 | 1.09 | 1.03 | 1.078 | 0.2156 | +0.068 (+6.73%) | 72,575 |
7 May 2004 | INR | 0.978 | 1.016 | 0.93 | 1.01 | 0.202 | +0.086 (+9.31%) | 334,125 |
6 May 2004 | INR | 0.886 | 0.924 | 0.82 | 0.924 | 0.1848 | +0.084 (+10%) | 70,000 |
5 May 2004 | INR | 0.85 | 0.85 | 0.8 | 0.84 | 0.168 | +0.034 (+4.22%) | 33,000 |
4 May 2004 | INR | 0.79 | 0.84 | 0.79 | 0.806 | 0.1612 | +0.014 (+1.77%) | 87,500 |
3 May 2004 | INR | 0.752 | 0.796 | 0.752 | 0.792 | 0.1584 | +0.044 (+5.88%) | 24,000 |
30 Apr 2004 | INR | 0.74 | 0.75 | 0.74 | 0.748 | 0.1496 | +0.066 (+9.68%) | 58,500 |
29 Apr 2004 | INR | 0.634 | 0.708 | 0.634 | 0.682 | 0.1364 | +0.024 (+3.65%) | 14,500 |
28 Apr 2004 | INR | 0.7 | 0.738 | 0.658 | 0.658 | 0.1316 | -0.054 (-7.58%) | 43,960 |
27 Apr 2004 | INR | 0.7 | 0.744 | 0.7 | 0.712 | 0.1424 | +0.032 (+4.71%) | 52,260 |
26 Apr 2004 | INR | 0 | 0 | 0 | 0.68 | 0.136 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 0.66 | 0.68 | 0.66 | 0.68 | 0.136 | +0.036 (+5.59%) | 8,000 |
22 Apr 2004 | INR | 0.67 | 0.67 | 0.64 | 0.644 | 0.1288 | +0.024 (+3.87%) | 11,750 |