Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | INR | 8.25 | 8.25 | 8.1 | 8.25 | 8.25 | 0.0 (0.0%) | 16,100 |
20 May 2004 | INR | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.1 (-1.20%) | 15,200 |
19 May 2004 | INR | 8.25 | 8.5 | 8.25 | 8.35 | 8.35 | +0.2 (+2.45%) | 36,600 |
18 May 2004 | INR | 8 | 8.35 | 7.5 | 8.15 | 8.15 | +0.55 (+7.24%) | 56,500 |
17 May 2004 | INR | 8.5 | 8.5 | 7.25 | 7.6 | 7.6 | -0.65 (-7.88%) | 52,500 |
14 May 2004 | INR | 9.75 | 9.75 | 8 | 8.25 | 8.25 | -0.95 (-10.33%) | 130,000 |
13 May 2004 | INR | 9.9 | 9.9 | 9.05 | 9.2 | 9.2 | +0.05 (+0.55%) | 39,800 |
12 May 2004 | INR | 9.9 | 9.9 | 9.05 | 9.15 | 9.15 | +0.05 (+0.55%) | 29,200 |
11 May 2004 | INR | 9.5 | 10.1 | 9 | 9.1 | 9.1 | -0.5 (-5.21%) | 467,800 |
10 May 2004 | INR | 9.15 | 10.15 | 9.1 | 9.6 | 9.6 | +0.5 (+5.49%) | 402,700 |
7 May 2004 | INR | 8.3 | 9.35 | 8.3 | 9.1 | 9.1 | +0.7 (+8.33%) | 398,400 |
6 May 2004 | INR | 8.3 | 8.45 | 8.15 | 8.4 | 8.4 | +0.3 (+3.70%) | 32,300 |
5 May 2004 | INR | 8.5 | 8.5 | 8.05 | 8.1 | 8.1 | -0.3 (-3.57%) | 40,700 |
4 May 2004 | INR | 8.5 | 8.5 | 8.25 | 8.4 | 8.4 | +0.05 (+0.60%) | 32,100 |
3 May 2004 | INR | 8.65 | 8.65 | 8.25 | 8.35 | 8.35 | -0.3 (-3.47%) | 35,800 |
30 Apr 2004 | INR | 8.75 | 8.9 | 8.6 | 8.65 | 8.65 | +0.05 (+0.58%) | 17,000 |
29 Apr 2004 | INR | 8.95 | 8.95 | 8.55 | 8.6 | 8.6 | +0.1 (+1.18%) | 12,700 |
28 Apr 2004 | INR | 8.55 | 8.9 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 37,100 |
27 Apr 2004 | INR | 8.5 | 8.95 | 8.5 | 8.6 | 8.6 | -0.45 (-4.97%) | 46,800 |
26 Apr 2004 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 9.25 | 9.25 | 9 | 9.05 | 9.05 | +0.1 (+1.12%) | 42,500 |
22 Apr 2004 | INR | 9.15 | 9.2 | 8.85 | 8.95 | 8.95 | -0.15 (-1.65%) | 35,600 |
21 Apr 2004 | INR | 9.15 | 9.2 | 8.7 | 9.1 | 9.1 | +0.2 (+2.25%) | 36,100 |
20 Apr 2004 | INR | 8.8 | 9 | 8.75 | 8.9 | 8.9 | +0.1 (+1.14%) | 34,600 |
19 Apr 2004 | INR | 9.25 | 9.25 | 8.75 | 8.8 | 8.8 | -0.1 (-1.12%) | 39,300 |
16 Apr 2004 | INR | 9.5 | 9.5 | 8.7 | 8.9 | 8.9 | +0.3 (+3.49%) | 23,080 |
15 Apr 2004 | INR | 8.6 | 9 | 8.5 | 8.6 | 8.6 | +0.1 (+1.18%) | 44,400 |
14 Apr 2004 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 8.95 | 8.95 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 14,500 |
12 Apr 2004 | INR | 8.65 | 8.9 | 8.6 | 8.6 | 8.6 | -0.15 (-1.71%) | 12,100 |