Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | INR | 11.8 | 11.8 | 11.01 | 11.05 | 10.7221 | -0.16 (-1.43%) | 13,820 |
7 Oct 2004 | INR | 11.2 | 11.5 | 11.06 | 11.21 | 10.8774 | -0.13 (-1.15%) | 22,485 |
6 Oct 2004 | INR | 11 | 11.85 | 11 | 11.34 | 11.0035 | +0.11 (+0.98%) | 19,315 |
5 Oct 2004 | INR | 13.98 | 13.98 | 10.86 | 11.23 | 10.8968 | -0.42 (-3.61%) | 14,370 |
4 Oct 2004 | INR | 11 | 12.3 | 11 | 11.65 | 11.3043 | +0.64 (+5.81%) | 73,623 |
1 Oct 2004 | INR | 10.8 | 11.15 | 10.5 | 11.01 | 10.6833 | +0.3 (+2.80%) | 26,128 |
30 Sep 2004 | INR | 11 | 11.2 | 10.71 | 10.71 | 10.3922 | -0.22 (-2.01%) | 23,465 |
29 Sep 2004 | INR | 11.4 | 11.4 | 10.51 | 10.93 | 10.6057 | -0.11 (-1.00%) | 16,745 |
28 Sep 2004 | INR | 8.5 | 11.15 | 8.5 | 11.04 | 10.7124 | +0.67 (+6.46%) | 33,084 |
27 Sep 2004 | INR | 10.65 | 11.4 | 10.25 | 10.37 | 10.0623 | -0.6 (-5.47%) | 22,225 |
24 Sep 2004 | INR | 10.79 | 11.1 | 10.4 | 10.97 | 10.6445 | +0.33 (+3.10%) | 15,307 |
23 Sep 2004 | INR | 10.95 | 11.2 | 10.51 | 10.64 | 10.3243 | +0.05 (+0.47%) | 28,861 |
22 Sep 2004 | INR | 10.13 | 11.04 | 10.13 | 10.59 | 10.2758 | +0.37 (+3.62%) | 18,365 |
21 Sep 2004 | INR | 10.7 | 10.8 | 10.1 | 10.22 | 9.9167 | -0.46 (-4.31%) | 15,110 |
20 Sep 2004 | INR | 10.95 | 11.08 | 10.55 | 10.68 | 10.3631 | +0.13 (+1.23%) | 8,359 |
17 Sep 2004 | INR | 11.2 | 11.2 | 10.5 | 10.55 | 10.2369 | -0.59 (-5.30%) | 29,200 |
16 Sep 2004 | INR | 12.95 | 12.95 | 11.1 | 11.14 | 10.8094 | -0.46 (-3.97%) | 26,835 |
15 Sep 2004 | INR | 11.4 | 12.3 | 11 | 11.6 | 11.2558 | +0.76 (+7.01%) | 94,026 |
14 Sep 2004 | INR | 9.25 | 10.84 | 8.95 | 10.84 | 10.5183 | +1.8 (+19.91%) | 111,188 |
13 Sep 2004 | INR | 8.25 | 9.15 | 8.05 | 9.04 | 8.7718 | +0.35 (+4.03%) | 26,912 |
10 Sep 2004 | INR | 8.37 | 8.8 | 8.36 | 8.69 | 8.4321 | +0.09 (+1.05%) | 9,920 |
9 Sep 2004 | INR | 8.8 | 8.9 | 8.4 | 8.6 | 8.3448 | -0.38 (-4.23%) | 16,967 |
8 Sep 2004 | INR | 8.75 | 9 | 8.51 | 8.98 | 8.7135 | +0.42 (+4.91%) | 14,415 |
7 Sep 2004 | INR | 9.75 | 9.75 | 8.5 | 8.56 | 8.306 | -0.3 (-3.39%) | 18,826 |
6 Sep 2004 | INR | 8.55 | 9 | 8.5 | 8.86 | 8.5971 | +0.11 (+1.26%) | 28,982 |
3 Sep 2004 | INR | 9.2 | 9.2 | 8 | 8.75 | 8.4904 | -0.05 (-0.57%) | 32,124 |
2 Sep 2004 | INR | 8.85 | 8.85 | 8.36 | 8.8 | 8.5389 | +0.15 (+1.73%) | 27,417 |
1 Sep 2004 | INR | 8.1 | 8.7 | 8.1 | 8.65 | 8.3933 | +0.5 (+6.13%) | 22,895 |
31 Aug 2004 | INR | 8.22 | 8.3 | 8.1 | 8.15 | 7.9082 | -0.06 (-0.73%) | 5,285 |
30 Aug 2004 | INR | 8.15 | 8.53 | 8.11 | 8.21 | 7.9664 | +0.21 (+2.63%) | 13,990 |