Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | INR | 9.8 | 9.8 | 8.91 | 9.05 | 9.05 | +0.5 (+5.85%) | 401 |
19 Oct 2004 | INR | 9 | 9.5 | 8.25 | 8.55 | 8.55 | -0.65 (-7.07%) | 1,210 |
18 Oct 2004 | INR | 9.12 | 9.98 | 9.1 | 9.2 | 9.2 | +0.07 (+0.77%) | 1,351 |
15 Oct 2004 | INR | 9.11 | 9.15 | 9.11 | 9.13 | 9.13 | -0.75 (-7.59%) | 1,100 |
14 Oct 2004 | INR | 0 | 0 | 0 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
13 Oct 2004 | INR | 0 | 0 | 0 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 9.01 | 9.9 | 9 | 9.88 | 9.88 | -0.13 (-1.30%) | 3,520 |
11 Oct 2004 | INR | 11.89 | 11.89 | 10 | 10.01 | 10.01 | +0.51 (+5.37%) | 2,425 |
8 Oct 2004 | INR | 9.2 | 9.5 | 9.2 | 9.5 | 9.5 | +0.17 (+1.82%) | 1,450 |
7 Oct 2004 | INR | 10.1 | 10.25 | 9.02 | 9.33 | 9.33 | -0.17 (-1.79%) | 2,300 |
6 Oct 2004 | INR | 9.5 | 9.9 | 8.53 | 9.5 | 9.5 | +0.23 (+2.48%) | 6,170 |
5 Oct 2004 | INR | 9.2 | 9.5 | 8.6 | 9.27 | 9.27 | -0.03 (-0.32%) | 4,100 |
4 Oct 2004 | INR | 10 | 10 | 9.26 | 9.3 | 9.3 | +0.09 (+0.98%) | 3,300 |
1 Oct 2004 | INR | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | 0.0 (0.0%) | 300 |
30 Sep 2004 | INR | 10 | 10 | 9.21 | 9.21 | 9.21 | -0.87 (-8.63%) | 1,600 |
29 Sep 2004 | INR | 11.5 | 11.5 | 8.25 | 10.08 | 10.08 | +0.34 (+3.49%) | 4,513 |
28 Sep 2004 | INR | 11.49 | 11.49 | 9.11 | 9.74 | 9.74 | +0.14 (+1.46%) | 4,643 |
27 Sep 2004 | INR | 8.5 | 9.6 | 8.5 | 9.6 | 9.6 | +1.6 (+20%) | 13,564 |
24 Sep 2004 | INR | 8.05 | 8.05 | 7.61 | 8 | 8 | +0.09 (+1.14%) | 2,310 |
23 Sep 2004 | INR | 7.01 | 9.1 | 7.01 | 7.91 | 7.91 | +0.11 (+1.41%) | 519 |
22 Sep 2004 | INR | 7.16 | 8.49 | 7.16 | 7.8 | 7.8 | +0.49 (+6.70%) | 1,778 |
21 Sep 2004 | INR | 8.88 | 9.4 | 7.15 | 7.31 | 7.31 | -1.56 (-17.59%) | 1,610 |
20 Sep 2004 | INR | 8 | 9.7 | 8 | 8.87 | 8.87 | +0.77 (+9.51%) | 662 |
17 Sep 2004 | INR | 8.25 | 8.55 | 8.1 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,700 |
16 Sep 2004 | INR | 8.01 | 8.01 | 8 | 8 | 8 | -0.26 (-3.15%) | 320 |
15 Sep 2004 | INR | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | +0.26 (+3.25%) | 250 |
14 Sep 2004 | INR | 7.45 | 8.55 | 7.45 | 8 | 8 | -0.55 (-6.43%) | 650 |
13 Sep 2004 | INR | 9.95 | 9.95 | 8.25 | 8.55 | 8.55 | 0.0 (0.0%) | 2,000 |
10 Sep 2004 | INR | 8 | 8.86 | 8 | 8.55 | 8.55 | +1.16 (+15.70%) | 7,975 |
9 Sep 2004 | INR | 7.5 | 8.4 | 7.35 | 7.39 | 7.39 | +0.03 (+0.41%) | 3,575 |