Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | INR | 3.5 | 3.95 | 3.5 | 3.62 | 3.62 | -0.22 (-5.73%) | 9,700 |
12 Aug 2004 | INR | 3.65 | 3.87 | 3.51 | 3.84 | 3.84 | +0.2 (+5.49%) | 14,102 |
11 Aug 2004 | INR | 3.79 | 3.79 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 10,800 |
10 Aug 2004 | INR | 3.67 | 3.82 | 3.61 | 3.64 | 3.64 | -0.14 (-3.70%) | 8,363 |
9 Aug 2004 | INR | 3.45 | 3.83 | 3.45 | 3.78 | 3.78 | +0.17 (+4.71%) | 25,700 |
6 Aug 2004 | INR | 3.6 | 3.94 | 3.56 | 3.61 | 3.61 | -0.13 (-3.48%) | 17,213 |
5 Aug 2004 | INR | 3.35 | 3.8 | 3.35 | 3.74 | 3.74 | +0.09 (+2.47%) | 18,800 |
4 Aug 2004 | INR | 3.46 | 3.7 | 3.46 | 3.65 | 3.65 | -0.01 (-0.27%) | 6,200 |
3 Aug 2004 | INR | 3.94 | 3.95 | 3.6 | 3.66 | 3.66 | -0.07 (-1.88%) | 16,335 |
2 Aug 2004 | INR | 3.6 | 3.88 | 3.6 | 3.73 | 3.73 | +0.06 (+1.63%) | 14,650 |
30 Jul 2004 | INR | 3.4 | 3.84 | 3.25 | 3.67 | 3.67 | +0.21 (+6.07%) | 18,700 |
29 Jul 2004 | INR | 3.51 | 3.79 | 3.45 | 3.46 | 3.46 | +0.05 (+1.47%) | 9,651 |
28 Jul 2004 | INR | 3.45 | 3.94 | 3.41 | 3.41 | 3.41 | -0.27 (-7.34%) | 12,600 |
27 Jul 2004 | INR | 3.9 | 3.9 | 3.67 | 3.68 | 3.68 | -0.17 (-4.42%) | 12,650 |
26 Jul 2004 | INR | 3.45 | 3.98 | 3.45 | 3.85 | 3.85 | +0.13 (+3.49%) | 11,828 |
23 Jul 2004 | INR | 3.55 | 3.85 | 3.55 | 3.72 | 3.72 | -0.11 (-2.87%) | 18,674 |
22 Jul 2004 | INR | 3.97 | 4 | 3.6 | 3.83 | 3.83 | +0.03 (+0.79%) | 28,749 |
21 Jul 2004 | INR | 3.89 | 3.95 | 3.7 | 3.8 | 3.8 | -0.08 (-2.06%) | 18,203 |
20 Jul 2004 | INR | 4.49 | 4.49 | 3.26 | 3.88 | 3.88 | +0.06 (+1.57%) | 8,500 |
19 Jul 2004 | INR | 3.7 | 3.95 | 3.7 | 3.82 | 3.82 | +0.23 (+6.41%) | 20,300 |
16 Jul 2004 | INR | 3.56 | 3.7 | 3.55 | 3.59 | 3.59 | +0.12 (+3.46%) | 12,200 |
15 Jul 2004 | INR | 3.22 | 3.5 | 3.22 | 3.47 | 3.47 | +0.15 (+4.52%) | 15,200 |
14 Jul 2004 | INR | 3.4 | 3.47 | 3.3 | 3.32 | 3.32 | +0.06 (+1.84%) | 10,500 |
13 Jul 2004 | INR | 3.52 | 3.52 | 3.26 | 3.26 | 3.26 | -0.3 (-8.43%) | 11,715 |
12 Jul 2004 | INR | 3.2 | 3.6 | 3.2 | 3.56 | 3.56 | +0.21 (+6.27%) | 22,000 |
9 Jul 2004 | INR | 3.35 | 3.4 | 3.25 | 3.35 | 3.35 | -0.14 (-4.01%) | 2,900 |
8 Jul 2004 | INR | 3.55 | 3.57 | 3.35 | 3.49 | 3.49 | +0.09 (+2.65%) | 8,200 |
7 Jul 2004 | INR | 3.35 | 3.72 | 3.35 | 3.4 | 3.4 | +0.06 (+1.80%) | 3,000 |
6 Jul 2004 | INR | 3.4 | 3.5 | 3.33 | 3.34 | 3.34 | -0.06 (-1.76%) | 8,200 |
5 Jul 2004 | INR | 3.31 | 3.4 | 3.3 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,300 |