Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | INR | 3.4 | 3.48 | 3.06 | 3.43 | 8.575 | +0.08 (+2.39%) | 7,400 |
20 May 2004 | INR | 3.6 | 3.6 | 3.1 | 3.35 | 8.375 | -0.06 (-1.76%) | 20,210 |
19 May 2004 | INR | 3.55 | 3.65 | 3.1 | 3.41 | 8.525 | -0.03 (-0.87%) | 15,250 |
18 May 2004 | INR | 3.4 | 3.46 | 2.87 | 3.44 | 8.6 | +0.26 (+8.18%) | 17,499 |
17 May 2004 | INR | 3.25 | 3.25 | 3.18 | 3.18 | 7.95 | -0.34 (-9.66%) | 4,150 |
14 May 2004 | INR | 4.05 | 4.11 | 3.52 | 3.52 | 8.8 | -0.38 (-9.74%) | 7,135 |
13 May 2004 | INR | 3.7 | 3.98 | 3.35 | 3.9 | 9.75 | +0.24 (+6.56%) | 14,325 |
12 May 2004 | INR | 3.15 | 3.77 | 3.13 | 3.66 | 9.15 | +0.23 (+6.71%) | 25,942 |
11 May 2004 | INR | 3.75 | 3.96 | 3.38 | 3.43 | 8.575 | -0.32 (-8.53%) | 27,240 |
10 May 2004 | INR | 3.74 | 3.81 | 3.19 | 3.75 | 9.375 | +0.28 (+8.07%) | 37,950 |
7 May 2004 | INR | 4.08 | 4.08 | 3.43 | 3.47 | 8.675 | -0.33 (-8.68%) | 45,800 |
6 May 2004 | INR | 4.5 | 4.5 | 3.72 | 3.8 | 9.5 | -0.33 (-7.99%) | 75,305 |
5 May 2004 | INR | 4.2 | 4.2 | 3.6 | 4.13 | 10.325 | +0.31 (+8.12%) | 35,060 |
4 May 2004 | INR | 4.51 | 4.51 | 3.73 | 3.82 | 9.55 | -0.32 (-7.73%) | 19,390 |
3 May 2004 | INR | 4.25 | 4.3 | 3.54 | 4.14 | 10.35 | +0.21 (+5.34%) | 35,351 |
30 Apr 2004 | INR | 4.45 | 4.45 | 3.74 | 3.93 | 9.825 | -0.22 (-5.30%) | 26,276 |
29 Apr 2004 | INR | 4.48 | 4.48 | 3.9 | 4.15 | 10.375 | +0.02 (+0.48%) | 22,200 |
28 Apr 2004 | INR | 5.03 | 5.03 | 4.13 | 4.13 | 10.325 | -0.45 (-9.83%) | 29,022 |
27 Apr 2004 | INR | 4.89 | 4.89 | 4.01 | 4.58 | 11.45 | 0.0 (0.0%) | 51,710 |