Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | INR | 17.85 | 17.85 | 17 | 17.5 | 8.75 | 0.0 (0.0%) | 3,475 |
15 Jul 2004 | INR | 16.15 | 17.5 | 16.15 | 17.5 | 8.75 | +0.4 (+2.34%) | 2,600 |
14 Jul 2004 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 8.55 | +0.05 (+0.29%) | 100 |
13 Jul 2004 | INR | 16.05 | 17.05 | 16.05 | 17.05 | 8.525 | +0.55 (+3.33%) | 1,100 |
12 Jul 2004 | INR | 17.9 | 17.9 | 16.5 | 16.5 | 8.25 | -0.5 (-2.94%) | 1,845 |
9 Jul 2004 | INR | 15.05 | 17.05 | 15.05 | 17 | 8.5 | +1.75 (+11.48%) | 1,000 |
8 Jul 2004 | INR | 15.25 | 15.5 | 15.2 | 15.25 | 7.625 | -0.75 (-4.69%) | 3,000 |
7 Jul 2004 | INR | 15.05 | 16.15 | 15.05 | 16 | 8 | -0.05 (-0.31%) | 1,450 |
6 Jul 2004 | INR | 13.25 | 16.25 | 13.25 | 16.05 | 8.025 | +0.25 (+1.58%) | 1,350 |
5 Jul 2004 | INR | 15.5 | 15.8 | 15.5 | 15.8 | 7.9 | +0.5 (+3.27%) | 1,500 |
2 Jul 2004 | INR | 14.15 | 15.3 | 14.15 | 15.3 | 7.65 | +0.25 (+1.66%) | 600 |
1 Jul 2004 | INR | 15 | 15.1 | 15 | 15.05 | 7.525 | -0.95 (-5.94%) | 300 |
30 Jun 2004 | INR | 15.5 | 16 | 15.5 | 16 | 8 | +0.75 (+4.92%) | 300 |
29 Jun 2004 | INR | 15.45 | 15.5 | 15.25 | 15.25 | 7.625 | -0.48 (-3.05%) | 1,100 |
28 Jun 2004 | INR | 14.5 | 15.8 | 14.5 | 15.73 | 7.865 | +0.73 (+4.87%) | 1,200 |
25 Jun 2004 | INR | 15 | 15 | 15 | 15 | 7.5 | -0.23 (-1.51%) | 300 |
24 Jun 2004 | INR | 14.75 | 15.65 | 14.75 | 15.23 | 7.615 | +0.48 (+3.25%) | 2,250 |
23 Jun 2004 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 7.375 | +0.54 (+3.80%) | 799 |
22 Jun 2004 | INR | 13.51 | 16.82 | 13.51 | 14.21 | 7.105 | +0.19 (+1.36%) | 3,860 |
21 Jun 2004 | INR | 14.5 | 14.5 | 13.86 | 14.02 | 7.01 | -0.98 (-6.53%) | 1,500 |
18 Jun 2004 | INR | 15 | 15 | 14.5 | 15 | 7.5 | 0.0 (0.0%) | 1,050 |
17 Jun 2004 | INR | 16.5 | 16.5 | 14.74 | 15 | 7.5 | -0.9 (-5.66%) | 990 |
16 Jun 2004 | INR | 15.84 | 15.9 | 15.84 | 15.9 | 7.95 | +1.15 (+7.80%) | 2,000 |
15 Jun 2004 | INR | 14.55 | 14.75 | 14.55 | 14.75 | 7.375 | 0.0 (0.0%) | 400 |
14 Jun 2004 | INR | 14 | 14.89 | 13.18 | 14.75 | 7.375 | +1.19 (+8.78%) | 5,600 |
11 Jun 2004 | INR | 13.51 | 13.61 | 13.51 | 13.56 | 6.78 | -0.94 (-6.48%) | 3,425 |
10 Jun 2004 | INR | 14 | 14.5 | 14 | 14.5 | 7.25 | -0.35 (-2.36%) | 350 |
9 Jun 2004 | INR | 14.21 | 14.85 | 14.21 | 14.85 | 7.425 | +0.75 (+5.32%) | 600 |
8 Jun 2004 | INR | 14.5 | 15.74 | 14 | 14.1 | 7.05 | -0.4 (-2.76%) | 1,295 |
7 Jun 2004 | INR | 13.51 | 15 | 13.51 | 14.5 | 7.25 | 0.0 (0.0%) | 500 |