Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | INR | 5.95 | 5.95 | 5.75 | 5.75 | 2.875 | -0.05 (-0.86%) | 10,000 |
26 Aug 2004 | INR | 5.72 | 5.8 | 5.72 | 5.8 | 2.9 | -0.15 (-2.52%) | 4,000 |
25 Aug 2004 | INR | 5.5 | 5.95 | 5.5 | 5.95 | 2.975 | +0.41 (+7.40%) | 11,000 |
24 Aug 2004 | INR | 5.5 | 5.8 | 5.5 | 5.54 | 2.77 | +0.28 (+5.32%) | 38,000 |
23 Aug 2004 | INR | 5.27 | 5.52 | 5.26 | 5.26 | 2.63 | -0.19 (-3.49%) | 47,000 |
20 Aug 2004 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 2.725 | +0.03 (+0.55%) | 4,250 |
19 Aug 2004 | INR | 0 | 0 | 0 | 5.42 | 2.71 | 0.0 (0.0%) | 0 |
18 Aug 2004 | INR | 6 | 6 | 5.42 | 5.42 | 2.71 | -0.77 (-12.44%) | 6,000 |
17 Aug 2004 | INR | 5.31 | 6.19 | 5.31 | 6.19 | 3.095 | +0.88 (+16.57%) | 5,600 |
16 Aug 2004 | INR | 5.51 | 5.51 | 5.31 | 5.31 | 2.655 | -0.34 (-6.02%) | 3,000 |
13 Aug 2004 | INR | 0 | 0 | 0 | 5.65 | 2.825 | 0.0 (0.0%) | 0 |
12 Aug 2004 | INR | 0 | 0 | 0 | 5.65 | 2.825 | 0.0 (0.0%) | 0 |
11 Aug 2004 | INR | 5.91 | 5.91 | 5.57 | 5.65 | 2.825 | -0.45 (-7.38%) | 32,000 |
10 Aug 2004 | INR | 6.26 | 6.26 | 6.1 | 6.1 | 3.05 | -0.52 (-7.85%) | 7,500 |
9 Aug 2004 | INR | 6.45 | 6.75 | 6.08 | 6.62 | 3.31 | +0.39 (+6.26%) | 15,150 |
6 Aug 2004 | INR | 6 | 6.28 | 5.9 | 6.23 | 3.115 | +0.61 (+10.85%) | 18,500 |
5 Aug 2004 | INR | 5.37 | 6.27 | 5.37 | 5.62 | 2.81 | -0.56 (-9.06%) | 6,500 |
4 Aug 2004 | INR | 0 | 0 | 0 | 6.18 | 3.09 | 0.0 (0.0%) | 0 |
3 Aug 2004 | INR | 5.15 | 6.18 | 5.15 | 6.18 | 3.09 | -0.02 (-0.32%) | 4,500 |
2 Aug 2004 | INR | 6.15 | 6.2 | 6.15 | 6.2 | 3.1 | +0.52 (+9.15%) | 5,000 |
30 Jul 2004 | INR | 6 | 6 | 5.6 | 5.68 | 2.84 | +0.03 (+0.53%) | 9,000 |
29 Jul 2004 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 2.825 | +0.18 (+3.29%) | 1,000 |
28 Jul 2004 | INR | 5.48 | 5.48 | 5.47 | 5.47 | 2.735 | -0.68 (-11.06%) | 3,000 |
27 Jul 2004 | INR | 6.49 | 6.49 | 6.1 | 6.15 | 3.075 | +0.5 (+8.85%) | 8,000 |
26 Jul 2004 | INR | 6.5 | 6.5 | 5.65 | 5.65 | 2.825 | -0.35 (-5.83%) | 5,000 |
23 Jul 2004 | INR | 6 | 6 | 6 | 6 | 3 | +0.35 (+6.19%) | 7,500 |
22 Jul 2004 | INR | 5.21 | 5.95 | 5.21 | 5.65 | 2.825 | +0.15 (+2.73%) | 8,970 |
21 Jul 2004 | INR | 5.52 | 5.52 | 5.5 | 5.5 | 2.75 | -0.16 (-2.83%) | 10,000 |
20 Jul 2004 | INR | 6 | 6 | 5.65 | 5.66 | 2.83 | -0.59 (-9.44%) | 32,250 |
19 Jul 2004 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 3.125 | +0.3 (+5.04%) | 10,000 |