Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | INR | 7 | 7 | 7 | 7 | 7 | -0.15 (-2.10%) | 100 |
20 May 2004 | INR | 7.75 | 7.75 | 6.76 | 7.15 | 7.15 | -0.35 (-4.67%) | 1,150 |
19 May 2004 | INR | 7.45 | 7.5 | 7.45 | 7.5 | 7.5 | +0.25 (+3.45%) | 2,250 |
18 May 2004 | INR | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | -0.7 (-8.81%) | 3,700 |
17 May 2004 | INR | 0 | 0 | 0 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
14 May 2004 | INR | 7.5 | 7.95 | 7.5 | 7.95 | 7.95 | -0.1 (-1.24%) | 470 |
13 May 2004 | INR | 7.5 | 8.4 | 7.3 | 8.05 | 8.05 | +0.35 (+4.55%) | 2,110 |
12 May 2004 | INR | 7.6 | 7.7 | 7.01 | 7.7 | 7.7 | +0.7 (+10%) | 3,853 |
11 May 2004 | INR | 6.67 | 7 | 6.67 | 7 | 7 | -0.4 (-5.41%) | 2,000 |
10 May 2004 | INR | 6.51 | 7.4 | 6.51 | 7.4 | 7.4 | +0.34 (+4.82%) | 900 |
7 May 2004 | INR | 7.07 | 7.3 | 7.06 | 7.06 | 7.06 | +0.06 (+0.86%) | 2,899 |
6 May 2004 | INR | 7.3 | 7.3 | 6.55 | 7 | 7 | +0.11 (+1.60%) | 4,309 |
5 May 2004 | INR | 6.05 | 6.9 | 6.05 | 6.89 | 6.89 | +0.38 (+5.84%) | 600 |
4 May 2004 | INR | 5.91 | 6.51 | 5.91 | 6.51 | 6.51 | +0.11 (+1.72%) | 900 |
3 May 2004 | INR | 6.42 | 6.5 | 6.4 | 6.4 | 6.4 | -0.7 (-9.86%) | 1,500 |
30 Apr 2004 | INR | 6.99 | 7.1 | 6.55 | 7.1 | 7.1 | +0.6 (+9.23%) | 1,455 |
29 Apr 2004 | INR | 6.24 | 6.5 | 6.24 | 6.5 | 6.5 | +0.24 (+3.83%) | 1,450 |
28 Apr 2004 | INR | 0 | 0 | 0 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
27 Apr 2004 | INR | 6 | 6.6 | 5.85 | 6.26 | 6.26 | -0.14 (-2.19%) | 2,400 |
26 Apr 2004 | INR | 0 | 0 | 0 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 6.1 | 6.6 | 6.1 | 6.4 | 6.4 | -0.31 (-4.62%) | 2,300 |
22 Apr 2004 | INR | 6.1 | 6.92 | 6.1 | 6.71 | 6.71 | +0.4 (+6.34%) | 1,150 |
21 Apr 2004 | INR | 6.15 | 6.31 | 6.15 | 6.31 | 6.31 | -0.2 (-3.07%) | 600 |
20 Apr 2004 | INR | 6.5 | 6.97 | 6.5 | 6.51 | 6.51 | +0.16 (+2.52%) | 686 |
19 Apr 2004 | INR | 6.1 | 6.35 | 6.1 | 6.35 | 6.35 | -0.35 (-5.22%) | 300 |
16 Apr 2004 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | -0.2 (-2.90%) | 100 |
15 Apr 2004 | INR | 6.9 | 6.91 | 6.75 | 6.9 | 6.9 | +0.23 (+3.45%) | 1,200 |
14 Apr 2004 | INR | 0 | 0 | 0 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 7 | 7 | 6.55 | 6.67 | 6.67 | -0.58 (-8.00%) | 700 |
12 Apr 2004 | INR | 8.25 | 8.37 | 7.25 | 7.25 | 7.25 | -0.65 (-8.23%) | 700 |