Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | INR | 6.9 | 6.9 | 5.5 | 5.75 | 5.75 | -1.1 (-16.06%) | 6,100 |
12 Jul 2004 | INR | 6.85 | 6.85 | 6.5 | 6.85 | 6.85 | +0.4 (+6.20%) | 3,650 |
9 Jul 2004 | INR | 7.45 | 7.45 | 6.25 | 6.45 | 6.45 | +0.19 (+3.04%) | 3,700 |
8 Jul 2004 | INR | 6.8 | 6.9 | 6.26 | 6.26 | 6.26 | -0.49 (-7.26%) | 5,700 |
7 Jul 2004 | INR | 7.2 | 7.2 | 5.55 | 6.75 | 6.75 | +0.75 (+12.50%) | 8,200 |
6 Jul 2004 | INR | 8.15 | 8.15 | 5.53 | 6 | 6 | -0.8 (-11.76%) | 8,800 |
5 Jul 2004 | INR | 7.8 | 7.8 | 6.75 | 6.8 | 6.8 | +0.3 (+4.62%) | 12,800 |
2 Jul 2004 | INR | 6.3 | 6.61 | 6.2 | 6.5 | 6.5 | +0.99 (+17.97%) | 5,800 |
1 Jul 2004 | INR | 6.8 | 6.9 | 5.51 | 5.51 | 5.51 | -1.37 (-19.91%) | 8,530 |
30 Jun 2004 | INR | 6.85 | 6.89 | 6.7 | 6.88 | 6.88 | 0.0 (0.0%) | 13,500 |
29 Jun 2004 | INR | 6.1 | 6.99 | 6.1 | 6.88 | 6.88 | +0.73 (+11.87%) | 5,100 |
28 Jun 2004 | INR | 6.14 | 6.23 | 5.4 | 6.15 | 6.15 | +0.35 (+6.03%) | 12,400 |
25 Jun 2004 | INR | 6.9 | 6.9 | 5.75 | 5.8 | 5.8 | -0.7 (-10.77%) | 12,300 |
24 Jun 2004 | INR | 8.5 | 8.5 | 5.86 | 6.5 | 6.5 | -0.6 (-8.45%) | 7,425 |
23 Jun 2004 | INR | 7.25 | 7.25 | 7 | 7.1 | 7.1 | +0.2 (+2.90%) | 7,600 |
22 Jun 2004 | INR | 6.95 | 6.95 | 6.8 | 6.9 | 6.9 | 0.0 (0.0%) | 4,700 |
21 Jun 2004 | INR | 7.25 | 7.25 | 6.45 | 6.9 | 6.9 | +0.4 (+6.15%) | 10,350 |
18 Jun 2004 | INR | 7.1 | 7.1 | 6.5 | 6.5 | 6.5 | -0.85 (-11.56%) | 5,725 |
17 Jun 2004 | INR | 8.2 | 8.2 | 6.35 | 7.35 | 7.35 | +0.45 (+6.52%) | 4,500 |
16 Jun 2004 | INR | 7.15 | 7.15 | 6.8 | 6.9 | 6.9 | +0.25 (+3.76%) | 5,200 |
15 Jun 2004 | INR | 8.27 | 8.27 | 6.65 | 6.65 | 6.65 | -0.58 (-8.02%) | 3,600 |
14 Jun 2004 | INR | 8.39 | 8.4 | 6 | 7.23 | 7.23 | +0.23 (+3.29%) | 9,000 |
11 Jun 2004 | INR | 7.05 | 7.2 | 7 | 7 | 7 | +0.02 (+0.29%) | 6,400 |
10 Jun 2004 | INR | 6.75 | 7.05 | 6 | 6.98 | 6.98 | +0.08 (+1.16%) | 9,600 |
9 Jun 2004 | INR | 6.8 | 7 | 6.41 | 6.9 | 6.9 | -0.15 (-2.13%) | 7,100 |
8 Jun 2004 | INR | 7.15 | 7.15 | 5.85 | 7.05 | 7.05 | +0.05 (+0.71%) | 8,101 |
7 Jun 2004 | INR | 7 | 7.19 | 5.85 | 7 | 7 | -0.2 (-2.78%) | 13,600 |
4 Jun 2004 | INR | 7.3 | 7.3 | 6.67 | 7.2 | 7.2 | +0.2 (+2.86%) | 11,300 |
3 Jun 2004 | INR | 7.35 | 7.35 | 6.12 | 7 | 7 | +0.24 (+3.55%) | 5,900 |
2 Jun 2004 | INR | 7.5 | 7.75 | 6.76 | 6.76 | 6.76 | -0.59 (-8.03%) | 7,500 |