Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2004 | INR | 4.65 | 5.2 | 4.65 | 5.03 | 5.03 | +0.49 (+10.79%) | 9,420 |
20 Sep 2004 | INR | 4.9 | 4.93 | 4.52 | 4.54 | 4.54 | -0.23 (-4.82%) | 8,700 |
17 Sep 2004 | INR | 4.99 | 5.15 | 4.76 | 4.77 | 4.77 | -0.18 (-3.64%) | 8,750 |
16 Sep 2004 | INR | 4.7 | 4.95 | 4.36 | 4.95 | 4.95 | +0.26 (+5.54%) | 8,300 |
15 Sep 2004 | INR | 4.5 | 4.69 | 4.46 | 4.69 | 4.69 | +0.08 (+1.74%) | 5,100 |
14 Sep 2004 | INR | 4.92 | 4.92 | 4.6 | 4.61 | 4.61 | +0.04 (+0.88%) | 4,420 |
13 Sep 2004 | INR | 4.8 | 4.8 | 4.47 | 4.57 | 4.57 | +0.11 (+2.47%) | 4,135 |
10 Sep 2004 | INR | 4.21 | 4.5 | 4.21 | 4.46 | 4.46 | -0.05 (-1.11%) | 3,400 |
9 Sep 2004 | INR | 4.66 | 4.97 | 4.51 | 4.51 | 4.51 | -0.21 (-4.45%) | 20,020 |
8 Sep 2004 | INR | 4.75 | 4.99 | 4.6 | 4.72 | 4.72 | +0.07 (+1.51%) | 6,300 |
7 Sep 2004 | INR | 4.69 | 4.75 | 4.56 | 4.65 | 4.65 | +0.39 (+9.15%) | 13,100 |
6 Sep 2004 | INR | 4.18 | 4.5 | 4.18 | 4.26 | 4.26 | -0.04 (-0.93%) | 10,700 |
3 Sep 2004 | INR | 4.52 | 4.52 | 4 | 4.3 | 4.3 | -0.1 (-2.27%) | 3,500 |
2 Sep 2004 | INR | 4.21 | 4.74 | 4.21 | 4.4 | 4.4 | -0.18 (-3.93%) | 1,100 |
1 Sep 2004 | INR | 4.3 | 4.7 | 4.29 | 4.58 | 4.58 | +0.48 (+11.71%) | 6,900 |
31 Aug 2004 | INR | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 3,900 |
30 Aug 2004 | INR | 3.66 | 4.15 | 3.66 | 4.05 | 4.05 | +0.34 (+9.16%) | 4,900 |
27 Aug 2004 | INR | 3.3 | 4 | 3.3 | 3.71 | 3.71 | -0.06 (-1.59%) | 4,500 |
26 Aug 2004 | INR | 3.81 | 4 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 2,800 |
25 Aug 2004 | INR | 4.01 | 4.01 | 3.73 | 3.77 | 3.77 | -0.17 (-4.31%) | 2,700 |
24 Aug 2004 | INR | 3.82 | 4.29 | 3.82 | 3.94 | 3.94 | -0.64 (-13.97%) | 3,700 |
23 Aug 2004 | INR | 4.4 | 4.6 | 4.4 | 4.58 | 4.58 | +0.04 (+0.88%) | 2,850 |
20 Aug 2004 | INR | 3.72 | 4.56 | 3.72 | 4.54 | 4.54 | +0.69 (+17.92%) | 6,700 |
19 Aug 2004 | INR | 3.75 | 3.99 | 3.75 | 3.85 | 3.85 | +0.07 (+1.85%) | 900 |
18 Aug 2004 | INR | 3.89 | 3.89 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 700 |
17 Aug 2004 | INR | 3.6 | 3.8 | 3.6 | 3.78 | 3.78 | +0.15 (+4.13%) | 2,200 |
16 Aug 2004 | INR | 3.26 | 3.63 | 3.26 | 3.63 | 3.63 | -0.03 (-0.82%) | 600 |
13 Aug 2004 | INR | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | -0.14 (-3.68%) | 5,700 |
12 Aug 2004 | INR | 3.5 | 3.83 | 3.5 | 3.8 | 3.8 | +0.14 (+3.83%) | 900 |
11 Aug 2004 | INR | 3.65 | 3.7 | 3.55 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,605 |