Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | INR | 1.49 | 1.65 | 1.49 | 1.65 | 1.65 | 0.0 (0.0%) | 4,025 |
16 Sep 2004 | INR | 1.45 | 1.65 | 1.42 | 1.65 | 1.65 | +0.08 (+5.10%) | 2,500 |
15 Sep 2004 | INR | 1.6 | 1.65 | 1.57 | 1.57 | 1.57 | +0.07 (+4.67%) | 3,300 |
14 Sep 2004 | INR | 1.45 | 1.51 | 1.45 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,940 |
13 Sep 2004 | INR | 0 | 0 | 0 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
10 Sep 2004 | INR | 1.55 | 1.72 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,200 |
9 Sep 2004 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 1,500 |
8 Sep 2004 | INR | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | +0.07 (+4.46%) | 3,020 |
7 Sep 2004 | INR | 1.61 | 1.73 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 1,350 |
6 Sep 2004 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,100 |
3 Sep 2004 | INR | 1.71 | 1.71 | 1.56 | 1.68 | 1.68 | +0.04 (+2.44%) | 2,550 |
2 Sep 2004 | INR | 1.7 | 1.7 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 3,900 |
1 Sep 2004 | INR | 1.49 | 1.63 | 1.49 | 1.63 | 1.63 | +0.07 (+4.49%) | 1,936 |
31 Aug 2004 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,100 |
30 Aug 2004 | INR | 1.57 | 1.57 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 301 |
27 Aug 2004 | INR | 1.5 | 1.56 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,400 |
26 Aug 2004 | INR | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | +0.07 (+4.93%) | 1,263 |
25 Aug 2004 | INR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 1,000 |
24 Aug 2004 | INR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 461 |
23 Aug 2004 | INR | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | +0.05 (+3.31%) | 191 |
20 Aug 2004 | INR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 3,500 |
19 Aug 2004 | INR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 354 |
18 Aug 2004 | INR | 1.52 | 1.65 | 1.51 | 1.62 | 1.62 | +0.04 (+2.53%) | 2,774 |
17 Aug 2004 | INR | 1.45 | 1.69 | 1.41 | 1.58 | 1.58 | +0.04 (+2.60%) | 3,300 |
16 Aug 2004 | INR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | +0.14 (+10.00%) | 652 |
13 Aug 2004 | INR | 1.33 | 1.4 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 696 |
12 Aug 2004 | INR | 1.33 | 1.5 | 1.32 | 1.36 | 1.36 | -0.1 (-6.85%) | 3,701 |
11 Aug 2004 | INR | 1.55 | 1.63 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 6,615 |
10 Aug 2004 | INR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.11 (+7.97%) | 1 |
9 Aug 2004 | INR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 200 |