Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | INR | 6.01 | 6.88 | 6 | 6.84 | 6.84 | +0.77 (+12.69%) | 9,565 |
6 Sep 2004 | INR | 6.9 | 6.9 | 6 | 6.07 | 6.07 | +0.27 (+4.66%) | 6,881 |
3 Sep 2004 | INR | 6 | 6 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 4,900 |
2 Sep 2004 | INR | 5.2 | 5.8 | 5.2 | 5.8 | 5.8 | +0.6 (+11.54%) | 1,050 |
1 Sep 2004 | INR | 5 | 5.2 | 5 | 5.2 | 5.2 | -0.05 (-0.95%) | 625 |
31 Aug 2004 | INR | 5.25 | 5.5 | 5.25 | 5.25 | 5.25 | +0.07 (+1.35%) | 2,500 |
30 Aug 2004 | INR | 5.19 | 5.19 | 4.5 | 5.18 | 5.18 | +0.85 (+19.63%) | 503 |
27 Aug 2004 | INR | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.37 (-7.87%) | 1 |
26 Aug 2004 | INR | 4.75 | 4.75 | 4.5 | 4.7 | 4.7 | -0.2 (-4.08%) | 1,050 |
25 Aug 2004 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
24 Aug 2004 | INR | 5 | 5.25 | 4.43 | 4.9 | 4.9 | -0.3 (-5.77%) | 794 |
23 Aug 2004 | INR | 4.56 | 5.25 | 4.56 | 5.2 | 5.2 | +0.1 (+1.96%) | 153 |
20 Aug 2004 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.13 (-2.49%) | 500 |
19 Aug 2004 | INR | 4.5 | 5.24 | 4.5 | 5.23 | 5.23 | +0.86 (+19.68%) | 9,700 |
18 Aug 2004 | INR | 4.01 | 4.77 | 4.01 | 4.37 | 4.37 | -0.36 (-7.61%) | 4,001 |
17 Aug 2004 | INR | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.14 (+3.05%) | 1,000 |
16 Aug 2004 | INR | 0 | 0 | 0 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
13 Aug 2004 | INR | 5.68 | 5.68 | 4.2 | 4.59 | 4.59 | -0.18 (-3.77%) | 530 |
12 Aug 2004 | INR | 4.25 | 4.77 | 4 | 4.77 | 4.77 | +0.47 (+10.93%) | 2,810 |
11 Aug 2004 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 400 |
10 Aug 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 400 |
9 Aug 2004 | INR | 4.5 | 4.55 | 4.5 | 4.55 | 4.55 | -0.19 (-4.01%) | 400 |
6 Aug 2004 | INR | 4.08 | 5 | 4.08 | 4.74 | 4.74 | -0.25 (-5.01%) | 320 |
5 Aug 2004 | INR | 6.47 | 6.47 | 4.8 | 4.99 | 4.99 | -0.5 (-9.11%) | 1,140 |
4 Aug 2004 | INR | 6.98 | 6.98 | 4.76 | 5.49 | 5.49 | -0.45 (-7.58%) | 1,270 |
3 Aug 2004 | INR | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | +0.96 (+19.28%) | 25 |
2 Aug 2004 | INR | 5.59 | 5.59 | 4.56 | 4.98 | 4.98 | +0.3 (+6.41%) | 1,280 |
30 Jul 2004 | INR | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | +0.77 (+19.69%) | 3,000 |
29 Jul 2004 | INR | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.49 (-11.14%) | 500 |
28 Jul 2004 | INR | 0 | 0 | 0 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |