Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | INR | 6.9 | 7.39 | 6.9 | 7.34 | 7.1222 | +0.56 (+8.26%) | 17,950 |
15 Jul 2004 | INR | 6.29 | 7.05 | 6.2 | 6.78 | 6.5788 | +0.59 (+9.53%) | 14,605 |
14 Jul 2004 | INR | 6.19 | 6.25 | 6 | 6.19 | 6.0063 | +0.14 (+2.31%) | 5,480 |
13 Jul 2004 | INR | 6 | 6.05 | 5.9 | 6.05 | 5.8705 | +0.45 (+8.04%) | 1,500 |
12 Jul 2004 | INR | 5.76 | 5.99 | 5.5 | 5.6 | 5.4338 | -0.74 (-11.67%) | 3,570 |
9 Jul 2004 | INR | 5.6 | 6.34 | 5.6 | 6.34 | 6.1519 | +0.38 (+6.38%) | 1,350 |
8 Jul 2004 | INR | 6.4 | 6.4 | 5.62 | 5.96 | 5.7831 | -0.33 (-5.25%) | 8,778 |
7 Jul 2004 | INR | 6.2 | 6.29 | 6.05 | 6.29 | 6.1034 | +0.05 (+0.80%) | 3,950 |
6 Jul 2004 | INR | 6 | 6.24 | 6 | 6.24 | 6.0548 | +0.01 (+0.16%) | 4,200 |
5 Jul 2004 | INR | 6 | 6.23 | 6 | 6.23 | 6.0451 | +0.31 (+5.24%) | 900 |
2 Jul 2004 | INR | 6 | 6 | 5.91 | 5.92 | 5.7443 | -0.18 (-2.95%) | 3,200 |
1 Jul 2004 | INR | 6.5 | 6.5 | 6 | 6.1 | 5.919 | -0.24 (-3.79%) | 4,220 |
30 Jun 2004 | INR | 5.6 | 6.5 | 5.5 | 6.34 | 6.1519 | +0.49 (+8.38%) | 11,690 |
29 Jun 2004 | INR | 6.85 | 6.85 | 5.85 | 5.85 | 5.6764 | -0.3 (-4.88%) | 5,545 |
28 Jun 2004 | INR | 4.45 | 6.15 | 4.45 | 6.15 | 5.9675 | +0.63 (+11.41%) | 6,920 |
25 Jun 2004 | INR | 5.27 | 5.52 | 5.26 | 5.52 | 5.3562 | +0.03 (+0.55%) | 210 |
24 Jun 2004 | INR | 4.98 | 5.49 | 4.98 | 5.49 | 5.3271 | +0.24 (+4.57%) | 1,020 |
23 Jun 2004 | INR | 5.25 | 5.4 | 5.1 | 5.25 | 5.0942 | -0.15 (-2.78%) | 3,626 |
22 Jun 2004 | INR | 5.25 | 5.5 | 5.25 | 5.4 | 5.2398 | +0.1 (+1.89%) | 1,000 |
21 Jun 2004 | INR | 5.5 | 5.5 | 5.26 | 5.3 | 5.1427 | -0.2 (-3.64%) | 1,000 |
18 Jun 2004 | INR | 5.5 | 5.5 | 5.35 | 5.5 | 5.3368 | -0.35 (-5.98%) | 2,125 |
17 Jun 2004 | INR | 0 | 0 | 0 | 5.85 | 5.6764 | 0.0 (0.0%) | 0 |
16 Jun 2004 | INR | 0 | 0 | 0 | 5.85 | 5.6764 | 0.0 (0.0%) | 0 |
15 Jun 2004 | INR | 5.75 | 6 | 5.75 | 5.85 | 5.6764 | +0.04 (+0.69%) | 3,190 |
14 Jun 2004 | INR | 5.81 | 5.81 | 5.81 | 5.81 | 5.6376 | -0.14 (-2.35%) | 290 |
11 Jun 2004 | INR | 6 | 6.01 | 5.92 | 5.95 | 5.7734 | -0.1 (-1.65%) | 1,813 |
10 Jun 2004 | INR | 5.96 | 6.2 | 5.96 | 6.05 | 5.8705 | +0.05 (+0.83%) | 1,120 |
9 Jun 2004 | INR | 6.03 | 6.1 | 6 | 6 | 5.822 | +0.14 (+2.39%) | 2,446 |
8 Jun 2004 | INR | 5.52 | 5.9 | 5.52 | 5.86 | 5.6861 | +0.13 (+2.27%) | 5,022 |
7 Jun 2004 | INR | 5.9 | 5.9 | 5.72 | 5.73 | 5.56 | +0.04 (+0.70%) | 2,975 |