Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | INR | 3.3 | 3.5 | 3.25 | 3.5 | 3.5 | -0.05 (-1.41%) | 6,400 |
1 Jul 2004 | INR | 3.65 | 3.65 | 3.5 | 3.55 | 3.55 | +0.25 (+7.58%) | 3,100 |
30 Jun 2004 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,000 |
29 Jun 2004 | INR | 3.5 | 3.75 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 2,400 |
28 Jun 2004 | INR | 3.25 | 3.45 | 3.25 | 3.4 | 3.4 | +0.05 (+1.49%) | 2,600 |
25 Jun 2004 | INR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
24 Jun 2004 | INR | 3.25 | 3.35 | 3.2 | 3.35 | 3.35 | +0.05 (+1.52%) | 3,100 |
23 Jun 2004 | INR | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 5,200 |
22 Jun 2004 | INR | 3.2 | 3.4 | 3.2 | 3.4 | 3.4 | +0.1 (+3.03%) | 2,700 |
21 Jun 2004 | INR | 3.6 | 3.6 | 3.25 | 3.3 | 3.3 | -0.2 (-5.71%) | 2,900 |
18 Jun 2004 | INR | 3.55 | 3.6 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 4,000 |
17 Jun 2004 | INR | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,800 |
16 Jun 2004 | INR | 3.55 | 3.85 | 3.55 | 3.6 | 3.6 | -0.1 (-2.70%) | 2,500 |
15 Jun 2004 | INR | 4.1 | 4.1 | 3.5 | 3.7 | 3.7 | -0.15 (-3.90%) | 2,500 |
14 Jun 2004 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
11 Jun 2004 | INR | 3.95 | 4.15 | 3.7 | 3.85 | 3.85 | +0.2 (+5.48%) | 4,000 |
10 Jun 2004 | INR | 3.9 | 3.95 | 3.6 | 3.65 | 3.65 | -0.3 (-7.59%) | 2,000 |
9 Jun 2004 | INR | 4 | 4 | 3.55 | 3.95 | 3.95 | +0.25 (+6.76%) | 5,100 |
8 Jun 2004 | INR | 3.95 | 4 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 4,200 |
7 Jun 2004 | INR | 3.75 | 3.75 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 800 |
4 Jun 2004 | INR | 3.8 | 3.8 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 3,400 |
3 Jun 2004 | INR | 3.8 | 3.95 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 4,000 |
2 Jun 2004 | INR | 3.75 | 3.9 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 1,600 |
1 Jun 2004 | INR | 3.55 | 3.8 | 3.55 | 3.8 | 3.8 | +0.1 (+2.70%) | 800 |
31 May 2004 | INR | 3.5 | 3.7 | 3.5 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,000 |
28 May 2004 | INR | 4 | 4.15 | 3.55 | 3.65 | 3.65 | -0.4 (-9.88%) | 9,000 |
27 May 2004 | INR | 3.95 | 4.1 | 3.95 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,800 |
26 May 2004 | INR | 4.1 | 4.25 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 5,600 |
25 May 2004 | INR | 4.05 | 4.15 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 4,900 |
24 May 2004 | INR | 4 | 4.2 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,500 |