Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | INR | 7 | 7.3 | 7 | 7.15 | 7.15 | +0.22 (+3.17%) | 4,430 |
4 Aug 2004 | INR | 6.26 | 7.75 | 6.26 | 6.93 | 6.93 | +0.15 (+2.21%) | 3,421 |
3 Aug 2004 | INR | 6.57 | 7 | 6.57 | 6.78 | 6.78 | -0.52 (-7.12%) | 2,300 |
2 Aug 2004 | INR | 7 | 7.35 | 6.9 | 7.3 | 7.3 | +0.31 (+4.43%) | 4,550 |
30 Jul 2004 | INR | 6.27 | 7 | 6.27 | 6.99 | 6.99 | -0.01 (-0.14%) | 8,125 |
29 Jul 2004 | INR | 6.95 | 7 | 6.35 | 7 | 7 | +0.55 (+8.53%) | 5,350 |
28 Jul 2004 | INR | 7.9 | 7.9 | 6.45 | 6.45 | 6.45 | -0.39 (-5.70%) | 10,150 |
27 Jul 2004 | INR | 6.75 | 7.35 | 6.7 | 6.84 | 6.84 | +0.09 (+1.33%) | 11,500 |
26 Jul 2004 | INR | 6.6 | 6.95 | 6.4 | 6.75 | 6.75 | +0.18 (+2.74%) | 3,625 |
23 Jul 2004 | INR | 6.52 | 6.6 | 6.52 | 6.57 | 6.57 | +0.04 (+0.61%) | 1,575 |
22 Jul 2004 | INR | 7.64 | 7.64 | 6.5 | 6.53 | 6.53 | +0.07 (+1.08%) | 9,075 |
21 Jul 2004 | INR | 6.74 | 6.75 | 6.31 | 6.46 | 6.46 | -0.54 (-7.71%) | 2,125 |
20 Jul 2004 | INR | 7 | 7 | 7 | 7 | 7 | +0.2 (+2.94%) | 100 |
19 Jul 2004 | INR | 6.3 | 6.81 | 6.3 | 6.8 | 6.8 | +0.03 (+0.44%) | 1,624 |
16 Jul 2004 | INR | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.23 (-3.29%) | 500 |
15 Jul 2004 | INR | 6.45 | 7.05 | 6.45 | 7 | 7 | +0.1 (+1.45%) | 2,550 |
14 Jul 2004 | INR | 6.98 | 7 | 6.9 | 6.9 | 6.9 | +0.21 (+3.14%) | 2,500 |
13 Jul 2004 | INR | 6.5 | 7.1 | 6.5 | 6.69 | 6.69 | +0.38 (+6.02%) | 2,700 |
12 Jul 2004 | INR | 6.45 | 6.65 | 6.31 | 6.31 | 6.31 | +0.34 (+5.70%) | 2,450 |
9 Jul 2004 | INR | 5.41 | 6.29 | 5.32 | 5.97 | 5.97 | -0.23 (-3.71%) | 6,823 |
8 Jul 2004 | INR | 5.65 | 6.2 | 5.65 | 6.2 | 6.2 | +0.39 (+6.71%) | 1,050 |
7 Jul 2004 | INR | 6.3 | 6.3 | 5.81 | 5.81 | 5.81 | -0.67 (-10.34%) | 2,500 |
6 Jul 2004 | INR | 5.42 | 6.5 | 5.4 | 6.48 | 6.48 | +0.33 (+5.37%) | 2,720 |
5 Jul 2004 | INR | 5.42 | 6.15 | 5.3 | 6.15 | 6.15 | -0.05 (-0.81%) | 3,000 |
2 Jul 2004 | INR | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | -0.24 (-3.73%) | 2,200 |
1 Jul 2004 | INR | 6.25 | 6.73 | 6 | 6.44 | 6.44 | +0.54 (+9.15%) | 7,200 |
30 Jun 2004 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.05 (+0.85%) | 300 |
29 Jun 2004 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.1 (+1.74%) | 600 |
28 Jun 2004 | INR | 5.01 | 5.75 | 4.8 | 5.75 | 5.75 | +0.05 (+0.88%) | 400 |
25 Jun 2004 | INR | 5.8 | 5.8 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 1,900 |