Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | INR | 6.55 | 6.55 | 5.95 | 5.95 | 2.975 | -0.19 (-3.09%) | 2,000 |
15 Jul 2004 | INR | 6.14 | 6.14 | 6.14 | 6.14 | 3.07 | +0.44 (+7.72%) | 2,000 |
14 Jul 2004 | INR | 5.25 | 5.8 | 5.25 | 5.7 | 2.85 | +0.35 (+6.54%) | 5,030 |
13 Jul 2004 | INR | 5.5 | 5.5 | 5.35 | 5.35 | 2.675 | +0.1 (+1.90%) | 5,250 |
12 Jul 2004 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 2.625 | -0.33 (-5.91%) | 500 |
9 Jul 2004 | INR | 5.99 | 6 | 5.54 | 5.58 | 2.79 | -0.42 (-7%) | 18,500 |
8 Jul 2004 | INR | 5.75 | 6 | 5.75 | 6 | 3 | +0.5 (+9.09%) | 500 |
7 Jul 2004 | INR | 5.22 | 5.5 | 5.22 | 5.5 | 2.75 | -0.31 (-5.34%) | 2,000 |
6 Jul 2004 | INR | 6 | 6 | 5.81 | 5.81 | 2.905 | -0.19 (-3.17%) | 11,000 |
5 Jul 2004 | INR | 6 | 6 | 6 | 6 | 3 | +0.03 (+0.50%) | 2,000 |
2 Jul 2004 | INR | 6.1 | 6.1 | 5.95 | 5.97 | 2.985 | -0.52 (-8.01%) | 36,000 |
1 Jul 2004 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 3.245 | +0.46 (+7.63%) | 1,000 |
30 Jun 2004 | INR | 6.25 | 6.6 | 6 | 6.03 | 3.015 | +0.02 (+0.33%) | 45,040 |
29 Jun 2004 | INR | 6.1 | 6.65 | 5.85 | 6.01 | 3.005 | +0.09 (+1.52%) | 32,560 |
28 Jun 2004 | INR | 6 | 6.05 | 5.9 | 5.92 | 2.96 | -0.73 (-10.98%) | 35,000 |
25 Jun 2004 | INR | 6.25 | 6.65 | 6.25 | 6.65 | 3.325 | +0.9 (+15.65%) | 15,130 |
24 Jun 2004 | INR | 5.7 | 5.75 | 5.7 | 5.75 | 2.875 | -0.25 (-4.17%) | 5,250 |
23 Jun 2004 | INR | 6.94 | 6.94 | 6 | 6 | 3 | -0.02 (-0.33%) | 29,000 |
22 Jun 2004 | INR | 6.41 | 6.41 | 6.02 | 6.02 | 3.01 | -1.45 (-19.41%) | 30,080 |
21 Jun 2004 | INR | 8.3 | 8.3 | 6.55 | 7.47 | 3.735 | +0.47 (+6.71%) | 9,930 |
18 Jun 2004 | INR | 7 | 7 | 6.61 | 7 | 3.5 | -0.1 (-1.41%) | 2,700 |
17 Jun 2004 | INR | 6.76 | 7.1 | 6.75 | 7.1 | 3.55 | +0.1 (+1.43%) | 5,500 |
16 Jun 2004 | INR | 7.5 | 7.5 | 7 | 7 | 3.5 | -0.25 (-3.45%) | 3,000 |
15 Jun 2004 | INR | 6.66 | 7.25 | 6.66 | 7.25 | 3.625 | +0.25 (+3.57%) | 1,550 |
14 Jun 2004 | INR | 6.85 | 7 | 6.85 | 7 | 3.5 | +0.17 (+2.49%) | 7,000 |
11 Jun 2004 | INR | 6.4 | 7.3 | 6.4 | 6.83 | 3.415 | +0.04 (+0.59%) | 28,140 |
10 Jun 2004 | INR | 6.75 | 6.8 | 6.18 | 6.79 | 3.395 | +0.71 (+11.68%) | 40,040 |
9 Jun 2004 | INR | 6.08 | 6.99 | 6.08 | 6.08 | 3.04 | -0.01 (-0.16%) | 1,550 |
8 Jun 2004 | INR | 6.02 | 6.75 | 6.02 | 6.09 | 3.045 | -0.07 (-1.14%) | 1,560 |
7 Jun 2004 | INR | 5.5 | 7.33 | 5.5 | 6.16 | 3.08 | +0.03 (+0.49%) | 41,250 |