Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | INR | 10.45 | 11 | 10.45 | 10.98 | 10.98 | +0.49 (+4.67%) | 10,532 |
15 Sep 2004 | INR | 10.4 | 10.8 | 10.1 | 10.49 | 10.49 | +0.11 (+1.06%) | 14,054 |
14 Sep 2004 | INR | 10.03 | 10.5 | 10.03 | 10.38 | 10.38 | +0.18 (+1.76%) | 16,650 |
13 Sep 2004 | INR | 10.1 | 10.45 | 10 | 10.2 | 10.2 | +0.13 (+1.29%) | 14,840 |
10 Sep 2004 | INR | 10.5 | 10.5 | 10.07 | 10.07 | 10.07 | +0.09 (+0.90%) | 6,351 |
9 Sep 2004 | INR | 10.55 | 10.73 | 9.95 | 9.98 | 9.98 | -0.15 (-1.48%) | 27,106 |
8 Sep 2004 | INR | 11.45 | 11.45 | 10.1 | 10.13 | 10.13 | +0.05 (+0.50%) | 3,377 |
7 Sep 2004 | INR | 9.65 | 10.5 | 9.65 | 10.08 | 10.08 | +0.22 (+2.23%) | 16,135 |
6 Sep 2004 | INR | 10.25 | 10.75 | 9.85 | 9.86 | 9.86 | -0.65 (-6.18%) | 10,975 |
3 Sep 2004 | INR | 10 | 10.9 | 9.76 | 10.51 | 10.51 | +0.26 (+2.54%) | 19,485 |
2 Sep 2004 | INR | 10.9 | 10.93 | 10.03 | 10.25 | 10.25 | +1.14 (+12.51%) | 43,115 |
1 Sep 2004 | INR | 8.9 | 9.48 | 8.9 | 9.11 | 9.11 | -0.01 (-0.11%) | 21,503 |
31 Aug 2004 | INR | 8.99 | 9.2 | 8.72 | 9.12 | 9.12 | +0.52 (+6.05%) | 9,675 |
30 Aug 2004 | INR | 9 | 9.3 | 8.33 | 8.6 | 8.6 | +0.11 (+1.30%) | 3,020 |
27 Aug 2004 | INR | 8.5 | 8.7 | 8.2 | 8.49 | 8.49 | -0.37 (-4.18%) | 2,800 |
26 Aug 2004 | INR | 8.5 | 8.95 | 8.5 | 8.86 | 8.86 | +0.01 (+0.11%) | 3,720 |
25 Aug 2004 | INR | 7.5 | 9 | 7.5 | 8.85 | 8.85 | -0.24 (-2.64%) | 9,570 |
24 Aug 2004 | INR | 9.9 | 9.9 | 7.5 | 9.09 | 9.09 | -0.11 (-1.20%) | 17,128 |
23 Aug 2004 | INR | 7 | 9.25 | 7 | 9.2 | 9.2 | +0.85 (+10.18%) | 14,362 |
20 Aug 2004 | INR | 8.75 | 9 | 7.5 | 8.35 | 8.35 | -0.2 (-2.34%) | 9,157 |
19 Aug 2004 | INR | 7.75 | 8.58 | 7.25 | 8.55 | 8.55 | +1.4 (+19.58%) | 26,573 |
18 Aug 2004 | INR | 7.5 | 7.5 | 7.05 | 7.15 | 7.15 | -0.32 (-4.28%) | 2,636 |
17 Aug 2004 | INR | 8.65 | 8.65 | 7.4 | 7.47 | 7.47 | -0.18 (-2.35%) | 2,651 |
16 Aug 2004 | INR | 7.85 | 7.85 | 7.21 | 7.65 | 7.65 | +0.08 (+1.06%) | 2,740 |
13 Aug 2004 | INR | 7.58 | 7.6 | 7.5 | 7.57 | 7.57 | -0.08 (-1.05%) | 1,722 |
12 Aug 2004 | INR | 8 | 8 | 7.5 | 7.65 | 7.65 | +0.35 (+4.79%) | 5,502 |
11 Aug 2004 | INR | 7 | 8 | 6.6 | 7.3 | 7.3 | -0.23 (-3.05%) | 1,737 |
10 Aug 2004 | INR | 7 | 8 | 7 | 7.53 | 7.53 | -0.08 (-1.05%) | 5,006 |
9 Aug 2004 | INR | 7.95 | 8.66 | 6.75 | 7.61 | 7.61 | +0.39 (+5.40%) | 15,839 |
6 Aug 2004 | INR | 8.1 | 8.1 | 7 | 7.22 | 7.22 | +0.07 (+0.98%) | 3,090 |