Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | INR | 3.37 | 3.96 | 3.36 | 3.75 | 3.75 | +0.45 (+13.64%) | 4,212 |
29 Sep 2004 | INR | 3.9 | 3.9 | 3.21 | 3.3 | 3.3 | +0.05 (+1.54%) | 5,156 |
28 Sep 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.34 (+11.68%) | 560 |
27 Sep 2004 | INR | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.49 (-14.41%) | 30 |
24 Sep 2004 | INR | 3.39 | 3.4 | 3.39 | 3.4 | 3.4 | +0.2 (+6.25%) | 1,000 |
23 Sep 2004 | INR | 0 | 0 | 0 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
22 Sep 2004 | INR | 0 | 0 | 0 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
21 Sep 2004 | INR | 3 | 3.2 | 3 | 3.2 | 3.2 | +0.01 (+0.31%) | 516 |
20 Sep 2004 | INR | 2.16 | 3.19 | 2.15 | 3.19 | 3.19 | +0.52 (+19.48%) | 746 |
17 Sep 2004 | INR | 2.3 | 2.67 | 2.3 | 2.67 | 2.67 | +0.44 (+19.73%) | 389 |
16 Sep 2004 | INR | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.53 (-19.20%) | 267 |
15 Sep 2004 | INR | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -0.49 (-15.08%) | 640 |
14 Sep 2004 | INR | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | +0.29 (+9.80%) | 650 |
13 Sep 2004 | INR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34 (-10.30%) | 100 |
10 Sep 2004 | INR | 3 | 3.3 | 3 | 3.3 | 3.3 | -0.07 (-2.08%) | 693 |
9 Sep 2004 | INR | 3.35 | 3.37 | 3.25 | 3.37 | 3.37 | +0.56 (+19.93%) | 560 |
8 Sep 2004 | INR | 3.9 | 3.9 | 2.81 | 2.81 | 2.81 | -0.69 (-19.71%) | 2,305 |
7 Sep 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 200 |
6 Sep 2004 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,533 |
3 Sep 2004 | INR | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | +0.1 (+2.90%) | 800 |
2 Sep 2004 | INR | 3.05 | 3.45 | 3.05 | 3.45 | 3.45 | -0.04 (-1.15%) | 353 |
1 Sep 2004 | INR | 3.45 | 3.5 | 3.45 | 3.49 | 3.49 | +0.08 (+2.35%) | 3,000 |
31 Aug 2004 | INR | 3.5 | 3.5 | 2.57 | 3.41 | 3.41 | +0.21 (+6.56%) | 4,743 |
30 Aug 2004 | INR | 3.2 | 3.25 | 3.2 | 3.2 | 3.2 | -0.19 (-5.60%) | 800 |
27 Aug 2004 | INR | 0 | 0 | 0 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
26 Aug 2004 | INR | 0 | 0 | 0 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
25 Aug 2004 | INR | 0 | 0 | 0 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
24 Aug 2004 | INR | 0 | 0 | 0 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
23 Aug 2004 | INR | 3.3 | 3.39 | 3.3 | 3.39 | 3.39 | +0.15 (+4.63%) | 2 |
20 Aug 2004 | INR | 3.2 | 3.25 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 600 |