Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | INR | 5.5 | 5.99 | 5.5 | 5.6 | 5.6 | +0.09 (+1.63%) | 7,100 |
21 Sep 2004 | INR | 5.5 | 5.85 | 5.5 | 5.51 | 5.51 | +0.63 (+12.91%) | 17,500 |
20 Sep 2004 | INR | 4.4 | 4.88 | 4.4 | 4.88 | 4.88 | +0.81 (+19.90%) | 3,600 |
17 Sep 2004 | INR | 3.25 | 4.15 | 3.21 | 4.07 | 4.07 | +0.07 (+1.75%) | 16,359 |
16 Sep 2004 | INR | 3.9 | 4 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 1,900 |
15 Sep 2004 | INR | 4 | 4 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 2,400 |
14 Sep 2004 | INR | 3.9 | 3.9 | 3 | 3.9 | 3.9 | +0.65 (+20%) | 4,800 |
13 Sep 2004 | INR | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | +0.54 (+19.93%) | 2,100 |
10 Sep 2004 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.45 (+19.91%) | 3,000 |
9 Sep 2004 | INR | 2.25 | 2.53 | 2.25 | 2.26 | 2.26 | +0.15 (+7.11%) | 3,300 |
8 Sep 2004 | INR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | +0.35 (+19.89%) | 900 |
7 Sep 2004 | INR | 1.97 | 1.97 | 1.76 | 1.76 | 1.76 | -0.29 (-14.15%) | 1,200 |
6 Sep 2004 | INR | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.18 (-8.07%) | 1,100 |
3 Sep 2004 | INR | 2 | 2.23 | 1.9 | 2.23 | 2.23 | +0.37 (+19.89%) | 1,200 |
2 Sep 2004 | INR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +0.31 (+20%) | 500 |
1 Sep 2004 | INR | 1.9 | 1.9 | 1.55 | 1.55 | 1.55 | -0.26 (-14.36%) | 2,900 |
31 Aug 2004 | INR | 0 | 0 | 0 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
30 Aug 2004 | INR | 0 | 0 | 0 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
27 Aug 2004 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.3 (+19.87%) | 100 |
26 Aug 2004 | INR | 1.87 | 1.87 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 300 |
25 Aug 2004 | INR | 0 | 0 | 0 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
24 Aug 2004 | INR | 0 | 0 | 0 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
23 Aug 2004 | INR | 1.85 | 1.85 | 1.56 | 1.56 | 1.56 | -0.31 (-16.58%) | 500 |
20 Aug 2004 | INR | 0 | 0 | 0 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
19 Aug 2004 | INR | 0 | 0 | 0 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
18 Aug 2004 | INR | 0 | 0 | 0 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
17 Aug 2004 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +0.31 (+19.87%) | 100 |
16 Aug 2004 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.26 (+20%) | 100 |
13 Aug 2004 | INR | 0 | 0 | 0 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
12 Aug 2004 | INR | 1.75 | 1.75 | 1.3 | 1.3 | 1.3 | -0.16 (-10.96%) | 300 |