Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | INR | 1.65 | 1.7 | 1.5 | 1.57 | 1.57 | -0.04 (-2.48%) | 122,163 |
3 Aug 2004 | INR | 2.02 | 2.4 | 1.61 | 1.61 | 1.61 | -0.39 (-19.50%) | 695,381 |
2 Aug 2004 | INR | 2.05 | 2.1 | 1.95 | 2 | 2 | -0.04 (-1.96%) | 209,200 |
30 Jul 2004 | INR | 2.05 | 2.13 | 2.04 | 2.04 | 2.04 | +0.04 (+2%) | 91,792 |
29 Jul 2004 | INR | 2.15 | 2.23 | 1.9 | 2 | 2 | -0.01 (-0.50%) | 561,268 |
28 Jul 2004 | INR | 2.69 | 2.69 | 2 | 2.01 | 2.01 | -0.29 (-12.61%) | 336,425 |
27 Jul 2004 | INR | 2.55 | 2.56 | 2.2 | 2.3 | 2.3 | -0.05 (-2.13%) | 146,304 |
26 Jul 2004 | INR | 2.25 | 2.49 | 2.06 | 2.35 | 2.35 | +0.26 (+12.44%) | 306,961 |
23 Jul 2004 | INR | 2.11 | 2.35 | 2.09 | 2.09 | 2.09 | -0.51 (-19.62%) | 914,240 |
22 Jul 2004 | INR | 3.3 | 3.3 | 2.6 | 2.6 | 2.6 | -0.64 (-19.75%) | 696,309 |
21 Jul 2004 | INR | 4.2 | 4.83 | 3.23 | 3.24 | 3.24 | -0.79 (-19.60%) | 595,722 |
20 Jul 2004 | INR | 4 | 4.5 | 3.8 | 4.03 | 4.03 | +0.03 (+0.75%) | 686,773 |
19 Jul 2004 | INR | 3.75 | 4 | 3.37 | 4 | 4 | +0.66 (+19.76%) | 394,430 |
16 Jul 2004 | INR | 3.34 | 3.34 | 2.86 | 3.34 | 3.34 | +0.55 (+19.71%) | 579,404 |
15 Jul 2004 | INR | 2.05 | 2.79 | 2.01 | 2.79 | 2.79 | +0.46 (+19.74%) | 219,311 |
14 Jul 2004 | INR | 2.62 | 2.62 | 2.16 | 2.33 | 2.33 | -0.35 (-13.06%) | 133,200 |
13 Jul 2004 | INR | 3.7 | 3.7 | 2.68 | 2.68 | 2.68 | -0.66 (-19.76%) | 146,090 |
12 Jul 2004 | INR | 4.15 | 4.33 | 3.32 | 3.34 | 3.34 | -0.8 (-19.32%) | 223,515 |
9 Jul 2004 | INR | 2.77 | 4.14 | 2.77 | 4.14 | 4.14 | +0.69 (+20%) | 283,852 |
8 Jul 2004 | INR | 4.38 | 4.38 | 3.45 | 3.45 | 3.45 | -0.86 (-19.95%) | 205,201 |
7 Jul 2004 | INR | 5.5 | 6.45 | 4.31 | 4.31 | 4.31 | -1.07 (-19.89%) | 364,250 |
6 Jul 2004 | INR | 6.4 | 6.93 | 5.15 | 5.38 | 5.38 | -1.05 (-16.33%) | 333,412 |
5 Jul 2004 | INR | 7 | 7.69 | 5.8 | 6.43 | 6.43 | -0.58 (-8.27%) | 78,625 |
2 Jul 2004 | INR | 6.96 | 9.88 | 6.96 | 7.01 | 7.01 | -1.68 (-19.33%) | 80,842 |
1 Jul 2004 | INR | 8.7 | 9 | 8.69 | 8.69 | 8.69 | -2.16 (-19.91%) | 10,421 |
30 Jun 2004 | INR | 10.85 | 14.35 | 10.85 | 10.85 | 10.85 | -2.7 (-19.93%) | 56,151 |
29 Jun 2004 | INR | 14 | 15.9 | 12.9 | 13.55 | 13.55 | -2.55 (-15.84%) | 78,705 |
28 Jun 2004 | INR | 16 | 21.9 | 15.9 | 16.1 | 16.1 | -3.75 (-18.89%) | 135,235 |
25 Jun 2004 | INR | 18 | 22.4 | 17.4 | 19.85 | 19.85 | -1.2 (-5.70%) | 186,592 |
24 Jun 2004 | INR | 20 | 29.25 | 20 | 21.05 | 21.05 | -3.9 (-15.63%) | 188,677 |