Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | INR | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | +0.46 (+4.96%) | 7,500 |
4 Aug 2004 | INR | 9.2 | 9.28 | 9 | 9.28 | 9.28 | +0.44 (+4.98%) | 16,100 |
3 Aug 2004 | INR | 8.8 | 8.84 | 8.8 | 8.84 | 8.84 | +0.42 (+4.99%) | 9,300 |
2 Aug 2004 | INR | 9 | 9 | 8.3 | 8.42 | 8.42 | -0.24 (-2.77%) | 1,100 |
30 Jul 2004 | INR | 7.9 | 8.66 | 7.9 | 8.66 | 8.66 | +0.37 (+4.46%) | 2,102 |
29 Jul 2004 | INR | 8.25 | 9 | 8.25 | 8.29 | 8.29 | -0.36 (-4.16%) | 3,301 |
28 Jul 2004 | INR | 8.8 | 8.8 | 8.65 | 8.65 | 8.65 | -0.45 (-4.95%) | 2,700 |
27 Jul 2004 | INR | 8.77 | 9.3 | 8.77 | 9.1 | 9.1 | -0.1 (-1.09%) | 2,400 |
26 Jul 2004 | INR | 9.02 | 9.48 | 9.02 | 9.2 | 9.2 | +0.17 (+1.88%) | 3,650 |
23 Jul 2004 | INR | 9.01 | 9.4 | 9 | 9.03 | 9.03 | +0.02 (+0.22%) | 1,400 |
22 Jul 2004 | INR | 8.9 | 9.39 | 8.75 | 9.01 | 9.01 | +0.01 (+0.11%) | 6,050 |
21 Jul 2004 | INR | 8.5 | 9.19 | 8.5 | 9 | 9 | +0.24 (+2.74%) | 3,400 |
20 Jul 2004 | INR | 8.5 | 9.25 | 8.5 | 8.76 | 8.76 | -0.11 (-1.24%) | 6,402 |
19 Jul 2004 | INR | 9 | 9.32 | 8.87 | 8.87 | 8.87 | -0.15 (-1.66%) | 2,600 |
16 Jul 2004 | INR | 8.4 | 9.22 | 8.4 | 9.02 | 9.02 | +0.23 (+2.62%) | 2,967 |
15 Jul 2004 | INR | 8.9 | 9 | 8.79 | 8.79 | 8.79 | -0.46 (-4.97%) | 1,300 |
14 Jul 2004 | INR | 0 | 0 | 0 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
13 Jul 2004 | INR | 8.9 | 9.25 | 8.71 | 9.25 | 9.25 | +0.17 (+1.87%) | 1,500 |
12 Jul 2004 | INR | 8.85 | 9.08 | 8.6 | 9.08 | 9.08 | +0.43 (+4.97%) | 7,522 |
9 Jul 2004 | INR | 8.6 | 9 | 8.6 | 8.65 | 8.65 | -0.36 (-4.00%) | 4,043 |
8 Jul 2004 | INR | 9.25 | 9.8 | 9.01 | 9.01 | 9.01 | -0.47 (-4.96%) | 4,135 |
7 Jul 2004 | INR | 9.3 | 9.5 | 9.12 | 9.48 | 9.48 | +0.2 (+2.16%) | 3,600 |
6 Jul 2004 | INR | 9.3 | 9.3 | 9.15 | 9.28 | 9.28 | +0.42 (+4.74%) | 11,150 |
5 Jul 2004 | INR | 9.14 | 9.14 | 8.8 | 8.86 | 8.86 | +0.1 (+1.14%) | 601 |
2 Jul 2004 | INR | 8.74 | 8.76 | 8.35 | 8.76 | 8.76 | +0.41 (+4.91%) | 2,648 |
1 Jul 2004 | INR | 8 | 8.7 | 8 | 8.35 | 8.35 | +0.06 (+0.72%) | 7,502 |
30 Jun 2004 | INR | 7.56 | 8.29 | 7.56 | 8.29 | 8.29 | +0.39 (+4.94%) | 4,138 |
29 Jun 2004 | INR | 7.9 | 7.9 | 7.6 | 7.9 | 7.9 | +0.37 (+4.91%) | 760 |
28 Jun 2004 | INR | 7.5 | 7.53 | 7.5 | 7.53 | 7.53 | +0.35 (+4.87%) | 538 |
25 Jun 2004 | INR | 6.93 | 7.22 | 6.93 | 7.18 | 7.18 | +0.18 (+2.57%) | 500 |