Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | INR | 31.25 | 33.75 | 31.25 | 33.75 | 33.75 | +0.75 (+2.27%) | 200 |
15 Sep 2004 | INR | 32.1 | 33 | 32 | 33 | 33 | 0.0 (0.0%) | 118 |
14 Sep 2004 | INR | 33 | 35.9 | 33 | 33 | 33 | +0.1 (+0.30%) | 755 |
13 Sep 2004 | INR | 32.5 | 36 | 31.1 | 32.9 | 32.9 | +0.15 (+0.46%) | 2,414 |
10 Sep 2004 | INR | 32.5 | 32.75 | 32.5 | 32.75 | 32.75 | +2.75 (+9.17%) | 425 |
9 Sep 2004 | INR | 32.25 | 32.5 | 30 | 30 | 30 | -2.5 (-7.69%) | 571 |
8 Sep 2004 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | -0.5 (-1.52%) | 100 |
7 Sep 2004 | INR | 30 | 35 | 30 | 33 | 33 | +1.05 (+3.29%) | 2,408 |
6 Sep 2004 | INR | 33 | 33.9 | 31.9 | 31.95 | 31.95 | -0.85 (-2.59%) | 906 |
3 Sep 2004 | INR | 30.05 | 32.8 | 30.05 | 32.8 | 32.8 | +1.3 (+4.13%) | 200 |
2 Sep 2004 | INR | 28.25 | 31.5 | 28.25 | 31.5 | 31.5 | +2.2 (+7.51%) | 103 |
1 Sep 2004 | INR | 30.1 | 30.1 | 29.2 | 29.3 | 29.3 | -0.8 (-2.66%) | 210 |
31 Aug 2004 | INR | 29.6 | 31.5 | 29.6 | 30.1 | 30.1 | +0.55 (+1.86%) | 275 |
30 Aug 2004 | INR | 29 | 30.65 | 29 | 29.55 | 29.55 | +1.65 (+5.91%) | 1,090 |
27 Aug 2004 | INR | 26.5 | 29 | 26.5 | 27.9 | 27.9 | +1.3 (+4.89%) | 1,097 |
26 Aug 2004 | INR | 26.6 | 26.6 | 24.1 | 26.6 | 26.6 | +2.4 (+9.92%) | 300 |
25 Aug 2004 | INR | 24.15 | 28.6 | 24.15 | 24.2 | 24.2 | -1.8 (-6.92%) | 202 |
24 Aug 2004 | INR | 25.25 | 26 | 25.25 | 26 | 26 | -0.85 (-3.17%) | 250 |
23 Aug 2004 | INR | 28 | 28 | 25.35 | 26.85 | 26.85 | 0.0 (0.0%) | 71 |
20 Aug 2004 | INR | 26.35 | 26.85 | 26.35 | 26.85 | 26.85 | 0.0 (0.0%) | 800 |
19 Aug 2004 | INR | 23.5 | 26.85 | 23.5 | 26.85 | 26.85 | +0.85 (+3.27%) | 201 |
18 Aug 2004 | INR | 26.05 | 26.05 | 26 | 26 | 26 | -0.45 (-1.70%) | 300 |
17 Aug 2004 | INR | 24.1 | 26.45 | 24.1 | 26.45 | 26.45 | +1.95 (+7.96%) | 1,610 |
16 Aug 2004 | INR | 0 | 0 | 0 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
13 Aug 2004 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +0.4 (+1.66%) | 500 |
12 Aug 2004 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | -0.4 (-1.63%) | 150 |
11 Aug 2004 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +0.4 (+1.66%) | 100 |
10 Aug 2004 | INR | 0 | 0 | 0 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
9 Aug 2004 | INR | 23 | 25.55 | 23 | 24.1 | 24.1 | +0.8 (+3.43%) | 722 |
6 Aug 2004 | INR | 0 | 0 | 0 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |