Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | INR | 14.35 | 14.35 | 12.51 | 13.1 | 13.1 | +0.22 (+1.71%) | 9,664 |
6 Sep 2004 | INR | 11.5 | 13.2 | 11.5 | 12.88 | 12.88 | +1.04 (+8.78%) | 10,900 |
3 Sep 2004 | INR | 10.91 | 12 | 10.91 | 11.84 | 11.84 | +0.46 (+4.04%) | 6,339 |
2 Sep 2004 | INR | 11.7 | 11.85 | 11.3 | 11.38 | 11.38 | +0.35 (+3.17%) | 7,275 |
1 Sep 2004 | INR | 11.5 | 11.5 | 11 | 11.03 | 11.03 | -0.43 (-3.75%) | 3,550 |
31 Aug 2004 | INR | 11.05 | 11.6 | 10.63 | 11.46 | 11.46 | +0.43 (+3.90%) | 1,525 |
30 Aug 2004 | INR | 10.25 | 11.74 | 10.25 | 11.03 | 11.03 | +0.33 (+3.08%) | 18,499 |
27 Aug 2004 | INR | 10.11 | 10.7 | 10.11 | 10.7 | 10.7 | +0.68 (+6.79%) | 200 |
26 Aug 2004 | INR | 10.85 | 10.85 | 10.02 | 10.02 | 10.02 | +0.02 (+0.20%) | 225 |
25 Aug 2004 | INR | 10.24 | 10.25 | 10 | 10 | 10 | -0.25 (-2.44%) | 1,300 |
24 Aug 2004 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 2,000 |
23 Aug 2004 | INR | 9.7 | 10.25 | 9.7 | 10.25 | 10.25 | +0.1 (+0.99%) | 3,270 |
20 Aug 2004 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.15 (-1.46%) | 25 |
19 Aug 2004 | INR | 10.3 | 10.49 | 10.3 | 10.3 | 10.3 | +0.2 (+1.98%) | 1,659 |
18 Aug 2004 | INR | 10.25 | 10.25 | 10.01 | 10.1 | 10.1 | -0.15 (-1.46%) | 2,800 |
17 Aug 2004 | INR | 10.25 | 10.4 | 10.25 | 10.25 | 10.25 | -0.1 (-0.97%) | 250 |
16 Aug 2004 | INR | 10 | 11 | 10 | 10.35 | 10.35 | +0.33 (+3.29%) | 1,255 |
13 Aug 2004 | INR | 9.75 | 10.25 | 9.75 | 10.02 | 10.02 | -0.18 (-1.76%) | 925 |
12 Aug 2004 | INR | 10.25 | 10.25 | 10.01 | 10.2 | 10.2 | -0.05 (-0.49%) | 1,823 |
11 Aug 2004 | INR | 10.05 | 10.5 | 10 | 10.25 | 10.25 | +0.14 (+1.38%) | 4,650 |
10 Aug 2004 | INR | 10.5 | 10.5 | 9.7 | 10.11 | 10.11 | -0.19 (-1.84%) | 4,970 |
9 Aug 2004 | INR | 10.5 | 10.5 | 10.3 | 10.3 | 10.3 | +0.24 (+2.39%) | 900 |
6 Aug 2004 | INR | 10.4 | 10.5 | 10.05 | 10.06 | 10.06 | -0.19 (-1.85%) | 1,600 |
5 Aug 2004 | INR | 10.05 | 10.35 | 9.8 | 10.25 | 10.25 | +0.03 (+0.29%) | 7,025 |
4 Aug 2004 | INR | 11.8 | 11.8 | 10.05 | 10.22 | 10.22 | -0.68 (-6.24%) | 6,850 |
3 Aug 2004 | INR | 10.36 | 10.9 | 10.36 | 10.9 | 10.9 | +0.4 (+3.81%) | 650 |
2 Aug 2004 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 25 |
30 Jul 2004 | INR | 10.75 | 11.7 | 10.65 | 10.7 | 10.7 | +0.45 (+4.39%) | 1,075 |
29 Jul 2004 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 100 |
28 Jul 2004 | INR | 10.45 | 11 | 9.57 | 10.25 | 10.25 | -0.8 (-7.24%) | 1,500 |