Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | INR | 4.05 | 4.05 | 4 | 4 | 4 | +0.1 (+2.56%) | 1,200 |
20 May 2004 | INR | 4.4 | 4.4 | 3.9 | 3.9 | 3.9 | -0.35 (-8.24%) | 7,000 |
19 May 2004 | INR | 3.85 | 4.25 | 3.8 | 4.25 | 4.25 | +0.35 (+8.97%) | 10,000 |
18 May 2004 | INR | 3.5 | 3.9 | 3.5 | 3.9 | 3.9 | +0.35 (+9.86%) | 1,700 |
17 May 2004 | INR | 3.7 | 3.7 | 3.4 | 3.55 | 3.55 | -0.6 (-14.46%) | 10,900 |
14 May 2004 | INR | 4.4 | 4.4 | 4.15 | 4.15 | 4.15 | -0.35 (-7.78%) | 3,400 |
13 May 2004 | INR | 4.5 | 4.7 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 2,200 |
12 May 2004 | INR | 4.6 | 4.7 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 2,700 |
11 May 2004 | INR | 4.65 | 4.9 | 4.6 | 4.8 | 4.8 | -0.2 (-4%) | 9,500 |
10 May 2004 | INR | 4.9 | 5.1 | 4.9 | 5 | 5 | +0.3 (+6.38%) | 10,600 |
7 May 2004 | INR | 4.25 | 4.7 | 4.25 | 4.7 | 4.7 | +0.3 (+6.82%) | 3,600 |
6 May 2004 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.05 (+1.15%) | 1,000 |
5 May 2004 | INR | 4.05 | 4.45 | 4.05 | 4.35 | 4.35 | +0.15 (+3.57%) | 6,900 |
4 May 2004 | INR | 4.1 | 4.4 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 8,200 |
3 May 2004 | INR | 4.55 | 4.55 | 4.1 | 4.1 | 4.1 | -0.25 (-5.75%) | 1,100 |
30 Apr 2004 | INR | 4.6 | 4.65 | 4.25 | 4.35 | 4.35 | +0.1 (+2.35%) | 544 |
29 Apr 2004 | INR | 4.65 | 4.65 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 1,600 |
28 Apr 2004 | INR | 4.6 | 4.6 | 4.25 | 4.35 | 4.35 | -0.15 (-3.33%) | 3,300 |
27 Apr 2004 | INR | 4.6 | 4.65 | 4.3 | 4.5 | 4.5 | -0.1 (-2.17%) | 3,000 |
26 Apr 2004 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 4.45 | 4.8 | 4.3 | 4.6 | 4.6 | +0.2 (+4.55%) | 10,900 |
22 Apr 2004 | INR | 4.5 | 4.5 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 2,200 |
21 Apr 2004 | INR | 4.25 | 4.7 | 4.25 | 4.45 | 4.45 | -0.05 (-1.11%) | 1,800 |
20 Apr 2004 | INR | 4.5 | 4.6 | 4.3 | 4.5 | 4.5 | +0.05 (+1.12%) | 3,700 |
19 Apr 2004 | INR | 4.85 | 4.85 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 4,400 |
16 Apr 2004 | INR | 4.5 | 4.5 | 4.3 | 4.45 | 4.45 | -0.05 (-1.11%) | 7,600 |
15 Apr 2004 | INR | 4 | 4.55 | 4 | 4.5 | 4.5 | +0.3 (+7.14%) | 4,800 |
14 Apr 2004 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 4 | 4.35 | 4 | 4.2 | 4.2 | -0.3 (-6.67%) | 6,500 |
12 Apr 2004 | INR | 4.05 | 4.5 | 4 | 4.5 | 4.5 | +0.3 (+7.14%) | 5,600 |