Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | INR | 10.15 | 10.15 | 8.1 | 8.52 | 8.52 | +0.02 (+0.24%) | 5,605 |
7 Sep 2004 | INR | 10.85 | 10.85 | 8.5 | 8.5 | 8.5 | -0.65 (-7.10%) | 6,435 |
6 Sep 2004 | INR | 9.2 | 9.5 | 8.81 | 9.15 | 9.15 | +0.5 (+5.78%) | 11,454 |
3 Sep 2004 | INR | 9.49 | 9.49 | 8.25 | 8.65 | 8.65 | -0.07 (-0.80%) | 6,202 |
2 Sep 2004 | INR | 7.95 | 9.7 | 7.95 | 8.72 | 8.72 | +0.62 (+7.65%) | 13,540 |
1 Sep 2004 | INR | 8.49 | 8.98 | 8.1 | 8.1 | 8.1 | +0.04 (+0.50%) | 5,910 |
31 Aug 2004 | INR | 7.67 | 8.46 | 7.67 | 8.06 | 8.06 | +1.01 (+14.33%) | 7,762 |
30 Aug 2004 | INR | 5.5 | 7.59 | 5.5 | 7.05 | 7.05 | +0.48 (+7.31%) | 2,910 |
27 Aug 2004 | INR | 6.37 | 6.9 | 6.37 | 6.57 | 6.57 | -0.13 (-1.94%) | 1,100 |
26 Aug 2004 | INR | 6.75 | 6.75 | 6.7 | 6.7 | 6.7 | -0.02 (-0.30%) | 2,100 |
25 Aug 2004 | INR | 6.6 | 6.75 | 6.32 | 6.72 | 6.72 | +0.3 (+4.67%) | 2,800 |
24 Aug 2004 | INR | 6.35 | 6.61 | 6.25 | 6.42 | 6.42 | +0.11 (+1.74%) | 3,900 |
23 Aug 2004 | INR | 6.4 | 6.4 | 6.27 | 6.31 | 6.31 | -0.04 (-0.63%) | 1,200 |
20 Aug 2004 | INR | 6.3 | 6.35 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 800 |
19 Aug 2004 | INR | 6.03 | 6.35 | 6.01 | 6.35 | 6.35 | +0.03 (+0.47%) | 4,600 |
18 Aug 2004 | INR | 6.32 | 6.35 | 5.13 | 6.32 | 6.32 | -0.03 (-0.47%) | 1,500 |
17 Aug 2004 | INR | 6.45 | 6.85 | 6.31 | 6.35 | 6.35 | -0.2 (-3.05%) | 2,950 |
16 Aug 2004 | INR | 6.22 | 6.55 | 6.22 | 6.55 | 6.55 | -0.07 (-1.06%) | 900 |
13 Aug 2004 | INR | 6.11 | 6.75 | 6.11 | 6.62 | 6.62 | +0.5 (+8.17%) | 1,950 |
12 Aug 2004 | INR | 6.02 | 6.12 | 6.02 | 6.12 | 6.12 | -0.38 (-5.85%) | 400 |
11 Aug 2004 | INR | 5.85 | 6.5 | 5.85 | 6.5 | 6.5 | +0.08 (+1.25%) | 950 |
10 Aug 2004 | INR | 6.25 | 6.74 | 5.62 | 6.42 | 6.42 | +0.17 (+2.72%) | 5,450 |
9 Aug 2004 | INR | 5.9 | 6.25 | 5.8 | 6.25 | 6.25 | +0.99 (+18.82%) | 5,350 |
6 Aug 2004 | INR | 5.5 | 6 | 5 | 5.26 | 5.26 | -0.24 (-4.36%) | 2,100 |
5 Aug 2004 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 200 |
4 Aug 2004 | INR | 5.45 | 5.6 | 5.42 | 5.6 | 5.6 | -0.28 (-4.76%) | 1,700 |
3 Aug 2004 | INR | 5.5 | 5.88 | 5.5 | 5.88 | 5.88 | -0.12 (-2%) | 3,700 |
2 Aug 2004 | INR | 6.5 | 6.5 | 6 | 6 | 6 | -0.05 (-0.83%) | 2,200 |
30 Jul 2004 | INR | 6.63 | 6.63 | 5.95 | 6.05 | 6.05 | +0.21 (+3.60%) | 4,150 |
29 Jul 2004 | INR | 5.5 | 5.9 | 5.2 | 5.84 | 5.84 | +0.84 (+16.80%) | 5,600 |