Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2004 | INR | 6 | 6.82 | 6 | 6.82 | 6.82 | +0.62 (+10%) | 11,000 |
5 Oct 2004 | INR | 6.44 | 6.8 | 6.2 | 6.2 | 6.2 | -0.25 (-3.88%) | 7,950 |
4 Oct 2004 | INR | 6.7 | 6.7 | 6 | 6.45 | 6.45 | +0.29 (+4.71%) | 8,205 |
1 Oct 2004 | INR | 6 | 6.17 | 6 | 6.16 | 6.16 | +0.55 (+9.80%) | 2,954 |
30 Sep 2004 | INR | 5.6 | 5.61 | 5.16 | 5.61 | 5.61 | +0.51 (+10.00%) | 3,820 |
29 Sep 2004 | INR | 5.02 | 5.51 | 5.01 | 5.1 | 5.1 | -0.4 (-7.27%) | 1,053 |
28 Sep 2004 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.01 (-0.18%) | 500 |
27 Sep 2004 | INR | 0 | 0 | 0 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
24 Sep 2004 | INR | 5.8 | 5.9 | 5.5 | 5.51 | 5.51 | -0.16 (-2.82%) | 2,500 |
23 Sep 2004 | INR | 5.45 | 5.73 | 5 | 5.67 | 5.67 | +0.46 (+8.83%) | 5,950 |
22 Sep 2004 | INR | 4.3 | 5.21 | 4.3 | 5.21 | 5.21 | +0.47 (+9.92%) | 9,363 |
21 Sep 2004 | INR | 4.5 | 4.74 | 4.3 | 4.74 | 4.74 | -0.01 (-0.21%) | 3,450 |
20 Sep 2004 | INR | 0 | 0 | 0 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
17 Sep 2004 | INR | 4.98 | 4.98 | 4.5 | 4.75 | 4.75 | +0.2 (+4.40%) | 800 |
16 Sep 2004 | INR | 5 | 5 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 2,100 |
15 Sep 2004 | INR | 4 | 4.55 | 4 | 4.55 | 4.55 | +0.39 (+9.38%) | 2 |
14 Sep 2004 | INR | 4.59 | 4.68 | 4.11 | 4.16 | 4.16 | -0.11 (-2.58%) | 602 |
13 Sep 2004 | INR | 4.2 | 5.06 | 4.15 | 4.27 | 4.27 | -0.33 (-7.17%) | 4,566 |
10 Sep 2004 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 2,000 |
9 Sep 2004 | INR | 4 | 4.8 | 4 | 4.8 | 4.8 | +0.42 (+9.59%) | 1,750 |
8 Sep 2004 | INR | 4.8 | 4.8 | 4 | 4.38 | 4.38 | -0.04 (-0.90%) | 1,155 |
7 Sep 2004 | INR | 5 | 5 | 4.42 | 4.42 | 4.42 | -0.48 (-9.80%) | 2,125 |
6 Sep 2004 | INR | 5.3 | 5.3 | 4.9 | 4.9 | 4.9 | -0.19 (-3.73%) | 100 |
3 Sep 2004 | INR | 5.2 | 5.2 | 4.9 | 5.09 | 5.09 | -0.3 (-5.57%) | 800 |
2 Sep 2004 | INR | 5.4 | 5.4 | 4.92 | 5.39 | 5.39 | -0.06 (-1.10%) | 452 |
1 Sep 2004 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.22 (-3.88%) | 150 |
31 Aug 2004 | INR | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | +0.5 (+9.67%) | 50 |
30 Aug 2004 | INR | 4.3 | 5.17 | 4.3 | 5.17 | 5.17 | +0.47 (+10%) | 100 |
27 Aug 2004 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.4 (+9.30%) | 1 |
26 Aug 2004 | INR | 0 | 0 | 0 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |