Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | INR | 3.2 | 3.59 | 3.15 | 3.53 | 3.53 | +0.29 (+8.95%) | 23,232 |
6 Aug 2004 | INR | 3.6 | 4.25 | 3.2 | 3.24 | 3.24 | -0.5 (-13.37%) | 85,355 |
5 Aug 2004 | INR | 3.25 | 3.78 | 3.2 | 3.74 | 3.74 | +0.5 (+15.43%) | 102,120 |
4 Aug 2004 | INR | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 6,001 |
3 Aug 2004 | INR | 3.15 | 3.25 | 3.15 | 3.24 | 3.24 | -0.01 (-0.31%) | 2,301 |
2 Aug 2004 | INR | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 4,500 |
30 Jul 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.14 (+4.50%) | 1,800 |
29 Jul 2004 | INR | 3.25 | 3.25 | 3.01 | 3.11 | 3.11 | +0.01 (+0.32%) | 1,200 |
28 Jul 2004 | INR | 3.25 | 3.25 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 5,678 |
27 Jul 2004 | INR | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 1,500 |
26 Jul 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 7,300 |
23 Jul 2004 | INR | 3.25 | 3.25 | 3 | 3.25 | 3.25 | 0.0 (0.0%) | 1,600 |
22 Jul 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.05 (+1.56%) | 6,791 |
21 Jul 2004 | INR | 3.25 | 3.25 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 2,101 |
20 Jul 2004 | INR | 3.5 | 3.5 | 3 | 3.25 | 3.25 | +0.09 (+2.85%) | 8,880 |
19 Jul 2004 | INR | 3.25 | 3.26 | 3.1 | 3.16 | 3.16 | -0.07 (-2.17%) | 12,350 |
16 Jul 2004 | INR | 3.25 | 3.55 | 3.15 | 3.23 | 3.23 | -0.02 (-0.62%) | 11,955 |
15 Jul 2004 | INR | 3.25 | 3.25 | 3.03 | 3.25 | 3.25 | 0.0 (0.0%) | 4,200 |
14 Jul 2004 | INR | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 0.0 (0.0%) | 10,650 |
13 Jul 2004 | INR | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | 0.0 (0.0%) | 1,200 |
12 Jul 2004 | INR | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | +0.23 (+7.62%) | 2,400 |
9 Jul 2004 | INR | 3.25 | 3.52 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,025 |
8 Jul 2004 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
7 Jul 2004 | INR | 3.25 | 3.25 | 3 | 3 | 3 | -0.25 (-7.69%) | 2,200 |
6 Jul 2004 | INR | 3.25 | 3.25 | 3 | 3.25 | 3.25 | +0.31 (+10.54%) | 700 |
5 Jul 2004 | INR | 2.82 | 3.25 | 2.82 | 2.94 | 2.94 | -0.31 (-9.54%) | 600 |
2 Jul 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 100 |
1 Jul 2004 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
30 Jun 2004 | INR | 3.25 | 3.25 | 3.02 | 3.25 | 3.25 | 0.0 (0.0%) | 1,400 |
29 Jun 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 1,300 |