Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | INR | 9.85 | 10.51 | 9.85 | 10.51 | 10.51 | +0.95 (+9.94%) | 2,035 |
15 Sep 2004 | INR | 9.5 | 11 | 9.5 | 9.56 | 9.56 | -0.44 (-4.40%) | 3,490 |
14 Sep 2004 | INR | 11.45 | 11.45 | 9.8 | 10 | 10 | -0.71 (-6.63%) | 1,300 |
13 Sep 2004 | INR | 10.95 | 10.95 | 9.82 | 10.71 | 10.71 | -0.19 (-1.74%) | 840 |
10 Sep 2004 | INR | 10 | 10.9 | 10 | 10.9 | 10.9 | +0.4 (+3.81%) | 1,800 |
9 Sep 2004 | INR | 10.55 | 10.55 | 9.52 | 10.5 | 10.5 | +0.13 (+1.25%) | 1,700 |
8 Sep 2004 | INR | 10.49 | 10.92 | 9.6 | 10.37 | 10.37 | +0.44 (+4.43%) | 2,200 |
7 Sep 2004 | INR | 9.26 | 10 | 9.26 | 9.93 | 9.93 | -0.13 (-1.29%) | 950 |
6 Sep 2004 | INR | 10.15 | 10.15 | 9.06 | 10.06 | 10.06 | +0.07 (+0.70%) | 1,300 |
3 Sep 2004 | INR | 9.96 | 10.25 | 9.96 | 9.99 | 9.99 | +0.25 (+2.57%) | 2,500 |
2 Sep 2004 | INR | 8.9 | 10.43 | 8.9 | 9.74 | 9.74 | +0.25 (+2.63%) | 6,744 |
1 Sep 2004 | INR | 8.9 | 9.49 | 8.9 | 9.49 | 9.49 | +0.86 (+9.97%) | 2,200 |
31 Aug 2004 | INR | 8.59 | 8.63 | 8.59 | 8.63 | 8.63 | +0.78 (+9.94%) | 225 |
30 Aug 2004 | INR | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -0.7 (-8.19%) | 200 |
27 Aug 2004 | INR | 8.4 | 8.55 | 8.4 | 8.55 | 8.55 | +0.74 (+9.48%) | 975 |
26 Aug 2004 | INR | 7.81 | 7.81 | 7.15 | 7.81 | 7.81 | +0.71 (+10%) | 235 |
25 Aug 2004 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 50 |
24 Aug 2004 | INR | 7 | 7.1 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 150 |
23 Aug 2004 | INR | 7 | 7 | 7 | 7 | 7 | -0.6 (-7.89%) | 50 |
20 Aug 2004 | INR | 8.2 | 8.25 | 7.6 | 7.6 | 7.6 | -0.1 (-1.30%) | 2,450 |
19 Aug 2004 | INR | 7.73 | 7.75 | 7.15 | 7.7 | 7.7 | +0.65 (+9.22%) | 825 |
18 Aug 2004 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.04 (+0.57%) | 100 |
17 Aug 2004 | INR | 7 | 7.01 | 7 | 7.01 | 7.01 | 0.0 (0.0%) | 150 |
16 Aug 2004 | INR | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | +0.25 (+3.70%) | 140 |
13 Aug 2004 | INR | 0 | 0 | 0 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
12 Aug 2004 | INR | 7.5 | 7.54 | 6.67 | 6.76 | 6.76 | -0.14 (-2.03%) | 850 |
11 Aug 2004 | INR | 8.15 | 8.15 | 6.85 | 6.9 | 6.9 | -0.58 (-7.75%) | 475 |
10 Aug 2004 | INR | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | +0.68 (+10.00%) | 50 |
9 Aug 2004 | INR | 0 | 0 | 0 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
6 Aug 2004 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.22 (-3.13%) | 50 |