Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | INR | 6.15 | 6.25 | 6.15 | 6.19 | 6.19 | +0.09 (+1.48%) | 23,151 |
9 Jul 2004 | INR | 6.01 | 6.36 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 42,450 |
8 Jul 2004 | INR | 6.5 | 6.54 | 5.99 | 6.1 | 6.1 | -0.3 (-4.69%) | 75,644 |
7 Jul 2004 | INR | 6.41 | 6.5 | 6.37 | 6.4 | 6.4 | +0.02 (+0.31%) | 39,171 |
6 Jul 2004 | INR | 6.41 | 6.47 | 6.37 | 6.38 | 6.38 | -0.03 (-0.47%) | 20,167 |
5 Jul 2004 | INR | 6.57 | 6.57 | 6.4 | 6.41 | 6.41 | +0.02 (+0.31%) | 52,250 |
2 Jul 2004 | INR | 6.36 | 6.48 | 6.32 | 6.39 | 6.39 | -0.03 (-0.47%) | 30,731 |
1 Jul 2004 | INR | 6.62 | 6.62 | 6.26 | 6.42 | 6.42 | +0.02 (+0.31%) | 36,376 |
30 Jun 2004 | INR | 6.32 | 6.69 | 6.28 | 6.4 | 6.4 | +0.06 (+0.95%) | 118,046 |
29 Jun 2004 | INR | 6.43 | 6.44 | 6.25 | 6.34 | 6.34 | -0.01 (-0.16%) | 72,305 |
28 Jun 2004 | INR | 6.57 | 6.57 | 6.16 | 6.35 | 6.35 | +0.07 (+1.11%) | 38,174 |
25 Jun 2004 | INR | 6.15 | 6.4 | 6.05 | 6.28 | 6.28 | +0.19 (+3.12%) | 42,025 |
24 Jun 2004 | INR | 6.05 | 6.19 | 6.01 | 6.09 | 6.09 | -0.05 (-0.81%) | 43,162 |
23 Jun 2004 | INR | 6.3 | 6.3 | 6.1 | 6.14 | 6.14 | -0.23 (-3.61%) | 60,529 |
22 Jun 2004 | INR | 6.56 | 6.56 | 6.35 | 6.37 | 6.37 | -0.19 (-2.90%) | 29,877 |
21 Jun 2004 | INR | 6.7 | 6.78 | 6.52 | 6.56 | 6.56 | -0.07 (-1.06%) | 55,143 |
18 Jun 2004 | INR | 6.76 | 6.85 | 6.57 | 6.63 | 6.63 | -0.15 (-2.21%) | 49,451 |
17 Jun 2004 | INR | 6.85 | 6.85 | 6.73 | 6.78 | 6.78 | -0.02 (-0.29%) | 36,388 |
16 Jun 2004 | INR | 6.9 | 6.9 | 6.76 | 6.8 | 6.8 | +0.02 (+0.29%) | 29,230 |
15 Jun 2004 | INR | 7 | 7 | 6.77 | 6.78 | 6.78 | +0.01 (+0.15%) | 26,668 |
14 Jun 2004 | INR | 6.92 | 6.95 | 6.75 | 6.77 | 6.77 | -0.06 (-0.88%) | 49,271 |
11 Jun 2004 | INR | 7.07 | 7.09 | 6.75 | 6.83 | 6.83 | -0.22 (-3.12%) | 64,096 |
10 Jun 2004 | INR | 7.1 | 7.1 | 7 | 7.05 | 7.05 | -0.02 (-0.28%) | 37,546 |
9 Jun 2004 | INR | 7.02 | 7.15 | 7.02 | 7.07 | 7.07 | +0.05 (+0.71%) | 32,775 |
8 Jun 2004 | INR | 7.1 | 7.17 | 7 | 7.02 | 7.02 | -0.06 (-0.85%) | 30,867 |
7 Jun 2004 | INR | 7.25 | 7.29 | 7.01 | 7.08 | 7.08 | +0.01 (+0.14%) | 54,163 |
4 Jun 2004 | INR | 7.21 | 7.21 | 7.01 | 7.07 | 7.07 | -0.01 (-0.14%) | 38,240 |
3 Jun 2004 | INR | 7.22 | 7.37 | 7.06 | 7.08 | 7.08 | -0.19 (-2.61%) | 88,793 |
2 Jun 2004 | INR | 7.4 | 7.5 | 7.06 | 7.27 | 7.27 | -0.14 (-1.89%) | 64,546 |
1 Jun 2004 | INR | 7.75 | 7.75 | 7.38 | 7.41 | 7.41 | -0.22 (-2.88%) | 112,953 |