Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | INR | 5.65 | 6 | 4.6 | 5.97 | 5.97 | +0.67 (+12.64%) | 7,100 |
1 Jun 2004 | INR | 5.06 | 5.35 | 5.06 | 5.3 | 5.3 | -0.7 (-11.67%) | 2,200 |
31 May 2004 | INR | 5.95 | 6 | 5.95 | 6 | 6 | 0.0 (0.0%) | 2,600 |
28 May 2004 | INR | 4.86 | 6 | 4.86 | 6 | 6 | 0.0 (0.0%) | 1,900 |
27 May 2004 | INR | 6 | 6 | 5.99 | 6 | 6 | +0.39 (+6.95%) | 1,401 |
26 May 2004 | INR | 5.5 | 6 | 5.5 | 5.61 | 5.61 | +0.01 (+0.18%) | 1,200 |
25 May 2004 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.89 (-13.71%) | 200 |
24 May 2004 | INR | 6.1 | 6.49 | 4.92 | 6.49 | 6.49 | +0.44 (+7.27%) | 450 |
21 May 2004 | INR | 6.77 | 6.77 | 6 | 6.05 | 6.05 | +0.26 (+4.49%) | 805 |
20 May 2004 | INR | 4.86 | 5.79 | 4.86 | 5.79 | 5.79 | -0.2 (-3.34%) | 1,605 |
19 May 2004 | INR | 5.6 | 6.54 | 5.2 | 5.99 | 5.99 | -0.19 (-3.07%) | 1,277 |
18 May 2004 | INR | 5.25 | 6.2 | 4.8 | 6.18 | 6.18 | +0.98 (+18.85%) | 1,110 |
17 May 2004 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -1.29 (-19.88%) | 100 |
14 May 2004 | INR | 5.3 | 6.49 | 4.8 | 6.49 | 6.49 | +0.54 (+9.08%) | 6,705 |
13 May 2004 | INR | 0 | 0 | 0 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
12 May 2004 | INR | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | +0.45 (+8.18%) | 1,100 |
11 May 2004 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -1.3 (-19.12%) | 150 |
10 May 2004 | INR | 0 | 0 | 0 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
7 May 2004 | INR | 6.75 | 7.35 | 6.75 | 6.8 | 6.8 | +0.35 (+5.43%) | 4,200 |
6 May 2004 | INR | 6.98 | 7 | 6.4 | 6.45 | 6.45 | +0.3 (+4.88%) | 4,900 |
5 May 2004 | INR | 7 | 7 | 6.11 | 6.15 | 6.15 | -0.35 (-5.38%) | 1,800 |
4 May 2004 | INR | 6.55 | 6.55 | 6.5 | 6.5 | 6.5 | -0.25 (-3.70%) | 1,199 |
3 May 2004 | INR | 6.5 | 6.75 | 6.45 | 6.75 | 6.75 | -0.25 (-3.57%) | 1,200 |
30 Apr 2004 | INR | 6.58 | 7.25 | 6.58 | 7 | 7 | +0.1 (+1.45%) | 7,918 |
29 Apr 2004 | INR | 7.18 | 7.5 | 6.15 | 6.9 | 6.9 | -0.04 (-0.58%) | 9,141 |
28 Apr 2004 | INR | 6.2 | 6.99 | 6.2 | 6.94 | 6.94 | +0.94 (+15.67%) | 6,677 |
27 Apr 2004 | INR | 5.45 | 6 | 5.45 | 6 | 6 | +1 (+20%) | 6,000 |
26 Apr 2004 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 5.3 | 5.3 | 4.85 | 5 | 5 | -0.25 (-4.76%) | 1,350 |
22 Apr 2004 | INR | 5 | 5.25 | 5 | 5.25 | 5.25 | +0.15 (+2.94%) | 1,400 |