Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | INR | 3.75 | 3.75 | 3.54 | 3.58 | 0.716 | -0.05 (-1.38%) | 6,852 |
2 Jun 2004 | INR | 3.77 | 3.94 | 3.61 | 3.63 | 0.726 | -0.08 (-2.16%) | 12,099 |
1 Jun 2004 | INR | 3.98 | 3.98 | 3.71 | 3.71 | 0.742 | -0.23 (-5.84%) | 1,200 |
31 May 2004 | INR | 4.2 | 4.2 | 3.65 | 3.94 | 0.788 | +0.08 (+2.07%) | 5,451 |
28 May 2004 | INR | 4 | 4 | 3.86 | 3.86 | 0.772 | -0.13 (-3.26%) | 14,220 |
27 May 2004 | INR | 4.03 | 4.15 | 3.95 | 3.99 | 0.798 | -0.06 (-1.48%) | 14,401 |
26 May 2004 | INR | 4.03 | 4.15 | 4.01 | 4.05 | 0.81 | -0.12 (-2.88%) | 7,295 |
25 May 2004 | INR | 4.3 | 4.3 | 4.06 | 4.17 | 0.834 | +0.05 (+1.21%) | 8,602 |
24 May 2004 | INR | 4.02 | 4.29 | 4.02 | 4.12 | 0.824 | -0.11 (-2.60%) | 26,402 |
21 May 2004 | INR | 4.05 | 4.38 | 4 | 4.23 | 0.846 | -0.08 (-1.86%) | 12,625 |
20 May 2004 | INR | 4.6 | 4.63 | 4.3 | 4.31 | 0.862 | -0.07 (-1.60%) | 8,200 |
19 May 2004 | INR | 4.15 | 4.4 | 4.11 | 4.38 | 0.876 | +0.11 (+2.58%) | 15,725 |
18 May 2004 | INR | 4.5 | 4.58 | 4.25 | 4.27 | 0.854 | -0.13 (-2.95%) | 6,805 |
17 May 2004 | INR | 4.03 | 4.84 | 3.9 | 4.4 | 0.88 | -0.4 (-8.33%) | 5,466 |
14 May 2004 | INR | 5.25 | 5.4 | 4.8 | 4.8 | 0.96 | -0.35 (-6.80%) | 35,759 |
13 May 2004 | INR | 4.78 | 5.2 | 4.5 | 5.15 | 1.03 | +0.69 (+15.47%) | 43,280 |
12 May 2004 | INR | 4.02 | 4.7 | 4.02 | 4.46 | 0.892 | -0.23 (-4.90%) | 9,603 |
11 May 2004 | INR | 4.55 | 4.9 | 4.42 | 4.69 | 0.938 | +0.17 (+3.76%) | 40,423 |
10 May 2004 | INR | 4.35 | 4.6 | 4.35 | 4.52 | 0.904 | +0.14 (+3.20%) | 9,490 |
7 May 2004 | INR | 4.48 | 4.55 | 4.33 | 4.38 | 0.876 | -0.05 (-1.13%) | 11,274 |
6 May 2004 | INR | 4.52 | 4.52 | 4.3 | 4.43 | 0.886 | +0.12 (+2.78%) | 8,009 |
5 May 2004 | INR | 4.25 | 4.4 | 4.25 | 4.31 | 0.862 | 0.0 (0.0%) | 8,950 |
4 May 2004 | INR | 4.34 | 4.37 | 4.28 | 4.31 | 0.862 | +0.06 (+1.41%) | 5,400 |
3 May 2004 | INR | 4.2 | 4.33 | 4.18 | 4.25 | 0.85 | -0.01 (-0.23%) | 5,200 |
30 Apr 2004 | INR | 4.25 | 4.3 | 4.16 | 4.26 | 0.852 | -0.03 (-0.70%) | 13,800 |
29 Apr 2004 | INR | 4.25 | 4.3 | 4.25 | 4.29 | 0.858 | +0.07 (+1.66%) | 10,401 |
28 Apr 2004 | INR | 4.13 | 4.3 | 4.13 | 4.22 | 0.844 | +0.07 (+1.69%) | 2,604 |
27 Apr 2004 | INR | 4.27 | 4.42 | 4.07 | 4.15 | 0.83 | -0.12 (-2.81%) | 8,810 |
26 Apr 2004 | INR | 0 | 0 | 0 | 4.27 | 0.854 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 4.21 | 4.49 | 4.21 | 4.27 | 0.854 | -0.17 (-3.83%) | 4,300 |