Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | INR | 7.85 | 8.1 | 7.75 | 7.9 | 7.9 | +0.05 (+0.64%) | 16,800 |
1 Jul 2004 | INR | 8 | 8 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 4,400 |
30 Jun 2004 | INR | 7.85 | 8 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 6,500 |
29 Jun 2004 | INR | 7.75 | 7.9 | 7.65 | 7.85 | 7.85 | +0.1 (+1.29%) | 4,600 |
28 Jun 2004 | INR | 7.75 | 7.85 | 7.55 | 7.75 | 7.75 | +0.2 (+2.65%) | 15,600 |
25 Jun 2004 | INR | 7.6 | 7.7 | 7.55 | 7.55 | 7.55 | +0.05 (+0.67%) | 8,800 |
24 Jun 2004 | INR | 7.6 | 7.7 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 8,900 |
23 Jun 2004 | INR | 7.8 | 7.8 | 7.55 | 7.55 | 7.55 | -0.25 (-3.21%) | 15,200 |
22 Jun 2004 | INR | 7.9 | 7.9 | 7.75 | 7.8 | 7.8 | +0.05 (+0.65%) | 7,000 |
21 Jun 2004 | INR | 7.9 | 7.9 | 7.75 | 7.75 | 7.75 | -0.1 (-1.27%) | 4,900 |
18 Jun 2004 | INR | 8 | 8 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 11,700 |
17 Jun 2004 | INR | 8 | 8.1 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 10,400 |
16 Jun 2004 | INR | 8 | 8.05 | 7.85 | 8 | 8 | +0.05 (+0.63%) | 12,400 |
15 Jun 2004 | INR | 8 | 8.15 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 12,200 |
14 Jun 2004 | INR | 8.1 | 8.15 | 8 | 8 | 8 | -0.05 (-0.62%) | 15,100 |
11 Jun 2004 | INR | 8 | 8.3 | 8 | 8.05 | 8.05 | -0.2 (-2.42%) | 14,500 |
10 Jun 2004 | INR | 8.4 | 8.45 | 8.15 | 8.25 | 8.25 | -0.1 (-1.20%) | 15,400 |
9 Jun 2004 | INR | 8.2 | 8.7 | 8.2 | 8.35 | 8.35 | +0.2 (+2.45%) | 203,600 |
8 Jun 2004 | INR | 8.2 | 8.2 | 8.1 | 8.15 | 8.15 | -0.05 (-0.61%) | 187,500 |
7 Jun 2004 | INR | 8.2 | 8.35 | 8.15 | 8.2 | 8.2 | +0.15 (+1.86%) | 258,400 |
4 Jun 2004 | INR | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | -0.25 (-3.01%) | 214,800 |
3 Jun 2004 | INR | 8.65 | 8.65 | 8.25 | 8.3 | 8.3 | +0.15 (+1.84%) | 331,800 |
2 Jun 2004 | INR | 8.9 | 8.9 | 8.15 | 8.15 | 8.15 | +0.05 (+0.62%) | 50,200 |
1 Jun 2004 | INR | 8.05 | 8.15 | 8 | 8.1 | 8.1 | +0.15 (+1.89%) | 13,500 |
31 May 2004 | INR | 8.05 | 8.1 | 7.9 | 7.95 | 7.95 | -0.3 (-3.64%) | 40,200 |
28 May 2004 | INR | 8.9 | 8.95 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 214,200 |
27 May 2004 | INR | 8.9 | 8.9 | 8.4 | 8.5 | 8.5 | -0.25 (-2.86%) | 182,600 |
26 May 2004 | INR | 9.25 | 9.25 | 8.65 | 8.75 | 8.75 | +0.05 (+0.57%) | 348,400 |
25 May 2004 | INR | 9 | 9.25 | 8.3 | 8.7 | 8.7 | +0.15 (+1.75%) | 34,800 |
24 May 2004 | INR | 8.3 | 8.55 | 8.15 | 8.55 | 8.55 | +0.3 (+3.64%) | 23,000 |