Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | INR | 10.99 | 11 | 10.5 | 10.88 | 10.88 | +0.58 (+5.63%) | 4,466 |
14 Jul 2004 | INR | 10.5 | 10.5 | 10.3 | 10.3 | 10.3 | -0.2 (-1.90%) | 139 |
13 Jul 2004 | INR | 10.17 | 10.5 | 10.16 | 10.5 | 10.5 | +0.24 (+2.34%) | 771 |
12 Jul 2004 | INR | 10.09 | 10.27 | 10.09 | 10.26 | 10.26 | -0.14 (-1.35%) | 474 |
9 Jul 2004 | INR | 10.08 | 10.9 | 10.08 | 10.4 | 10.4 | +0.28 (+2.77%) | 1,430 |
8 Jul 2004 | INR | 11 | 11 | 9.5 | 10.12 | 10.12 | -0.86 (-7.83%) | 2,731 |
7 Jul 2004 | INR | 10.6 | 10.99 | 10.5 | 10.98 | 10.98 | +0.13 (+1.20%) | 5,813 |
6 Jul 2004 | INR | 10.74 | 10.88 | 10.74 | 10.85 | 10.85 | +0.24 (+2.26%) | 676 |
5 Jul 2004 | INR | 10.9 | 10.9 | 10.55 | 10.61 | 10.61 | +0.11 (+1.05%) | 1,005 |
2 Jul 2004 | INR | 10.95 | 11.3 | 10.5 | 10.5 | 10.5 | +0.06 (+0.57%) | 1,800 |
1 Jul 2004 | INR | 10.55 | 10.9 | 10.35 | 10.44 | 10.44 | -0.41 (-3.78%) | 2,875 |
30 Jun 2004 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | +0.14 (+1.31%) | 100 |
29 Jun 2004 | INR | 10.52 | 10.8 | 10.52 | 10.71 | 10.71 | +0.11 (+1.04%) | 2,023 |
28 Jun 2004 | INR | 10.15 | 10.68 | 10.15 | 10.6 | 10.6 | +0.1 (+0.95%) | 1,700 |
25 Jun 2004 | INR | 10.15 | 10.5 | 10 | 10.5 | 10.5 | +0.25 (+2.44%) | 3,400 |
24 Jun 2004 | INR | 11.5 | 11.5 | 10.1 | 10.25 | 10.25 | +0.13 (+1.28%) | 1,200 |
23 Jun 2004 | INR | 11 | 11 | 10.12 | 10.12 | 10.12 | -0.88 (-8%) | 6,100 |
22 Jun 2004 | INR | 11 | 11 | 10.5 | 11 | 11 | -0.5 (-4.35%) | 790 |
21 Jun 2004 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +0.41 (+3.70%) | 100 |
18 Jun 2004 | INR | 11 | 11.1 | 10.65 | 11.09 | 11.09 | +0.29 (+2.69%) | 5,000 |
17 Jun 2004 | INR | 11 | 11 | 10.8 | 10.8 | 10.8 | +0.04 (+0.37%) | 711 |
16 Jun 2004 | INR | 10.85 | 10.85 | 10.76 | 10.76 | 10.76 | -0.69 (-6.03%) | 988 |
15 Jun 2004 | INR | 11.1 | 11.45 | 10.75 | 11.45 | 11.45 | -0.05 (-0.43%) | 2,467 |
14 Jun 2004 | INR | 11.5 | 11.7 | 11.5 | 11.5 | 11.5 | +0.04 (+0.35%) | 1,100 |
11 Jun 2004 | INR | 11.45 | 11.95 | 11.45 | 11.46 | 11.46 | -0.54 (-4.50%) | 1,610 |
10 Jun 2004 | INR | 11.9 | 12 | 11.7 | 12 | 12 | +0.5 (+4.35%) | 1,185 |
9 Jun 2004 | INR | 11.5 | 11.84 | 11.5 | 11.5 | 11.5 | +0.25 (+2.22%) | 1,105 |
8 Jun 2004 | INR | 11.4 | 11.5 | 11.1 | 11.25 | 11.25 | -0.23 (-2.00%) | 1,926 |
7 Jun 2004 | INR | 11.25 | 11.65 | 11.11 | 11.48 | 11.48 | +0.23 (+2.04%) | 350 |
4 Jun 2004 | INR | 11.62 | 11.75 | 11.16 | 11.25 | 11.25 | -0.02 (-0.18%) | 1,204 |