Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | INR | 4.99 | 5.72 | 4.7 | 5.7 | 5.7 | +0.73 (+14.69%) | 1,300 |
6 Oct 2004 | INR | 4.5 | 5 | 4.5 | 4.97 | 4.97 | +0.42 (+9.23%) | 235 |
5 Oct 2004 | INR | 4.25 | 4.55 | 4.05 | 4.55 | 4.55 | 0.0 (0.0%) | 1,390 |
4 Oct 2004 | INR | 4.95 | 5 | 4.51 | 4.55 | 4.55 | -0.25 (-5.21%) | 2,915 |
1 Oct 2004 | INR | 4.91 | 4.99 | 4.51 | 4.8 | 4.8 | -0.3 (-5.88%) | 2,480 |
30 Sep 2004 | INR | 5.5 | 5.5 | 4.93 | 5.1 | 5.1 | -0.43 (-7.78%) | 1,510 |
29 Sep 2004 | INR | 5 | 5.55 | 5 | 5.53 | 5.53 | +0.85 (+18.16%) | 1,335 |
28 Sep 2004 | INR | 4.4 | 5 | 4.4 | 4.68 | 4.68 | +0.07 (+1.52%) | 1,525 |
27 Sep 2004 | INR | 4.55 | 4.62 | 4.55 | 4.61 | 4.61 | -0.89 (-16.18%) | 450 |
24 Sep 2004 | INR | 5.25 | 5.5 | 5.25 | 5.5 | 5.5 | +0.15 (+2.80%) | 945 |
23 Sep 2004 | INR | 5.6 | 5.6 | 5 | 5.35 | 5.35 | -0.26 (-4.63%) | 4,880 |
22 Sep 2004 | INR | 5.89 | 5.89 | 5.6 | 5.61 | 5.61 | -0.34 (-5.71%) | 845 |
21 Sep 2004 | INR | 5.5 | 5.96 | 5.5 | 5.95 | 5.95 | +0.35 (+6.25%) | 4,320 |
20 Sep 2004 | INR | 5 | 5.6 | 5 | 5.6 | 5.6 | +0.35 (+6.67%) | 335 |
17 Sep 2004 | INR | 5.25 | 5.98 | 5.25 | 5.25 | 5.25 | -0.6 (-10.26%) | 2,450 |
16 Sep 2004 | INR | 5.1 | 6 | 5.1 | 5.85 | 5.85 | +0.6 (+11.43%) | 4,490 |
15 Sep 2004 | INR | 5.25 | 5.28 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 1,215 |
14 Sep 2004 | INR | 5.1 | 6.15 | 5.1 | 5.25 | 5.25 | 0.0 (0.0%) | 955 |
13 Sep 2004 | INR | 5.01 | 5.9 | 5.01 | 5.25 | 5.25 | -0.76 (-12.65%) | 3,615 |
10 Sep 2004 | INR | 6 | 6.4 | 5.9 | 6.01 | 6.01 | +0.11 (+1.86%) | 1,215 |
9 Sep 2004 | INR | 5.65 | 6 | 5.65 | 5.9 | 5.9 | -0.42 (-6.65%) | 6,165 |
8 Sep 2004 | INR | 6 | 6.7 | 6 | 6.32 | 6.32 | -0.35 (-5.25%) | 5,175 |
7 Sep 2004 | INR | 5 | 6.96 | 5 | 6.67 | 6.67 | +0.87 (+15%) | 10,746 |
6 Sep 2004 | INR | 5.25 | 5.92 | 5.25 | 5.8 | 5.8 | +0.86 (+17.41%) | 5,964 |
3 Sep 2004 | INR | 4 | 4.99 | 4 | 4.94 | 4.94 | +0.64 (+14.88%) | 590 |
2 Sep 2004 | INR | 5.8 | 5.8 | 4.3 | 4.3 | 4.3 | -0.55 (-11.34%) | 2,930 |
1 Sep 2004 | INR | 4.52 | 5 | 4.52 | 4.85 | 4.85 | +0.25 (+5.43%) | 3,021 |
31 Aug 2004 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.3 (+6.98%) | 45 |
30 Aug 2004 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.05 (+1.18%) | 415 |
27 Aug 2004 | INR | 4.25 | 4.45 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 1,881 |