Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | INR | 10.5 | 11.5 | 10.01 | 11.01 | 11.01 | +0.49 (+4.66%) | 5,300 |
16 Sep 2004 | INR | 9.71 | 11 | 9.71 | 10.52 | 10.52 | +0.29 (+2.83%) | 1,920 |
15 Sep 2004 | INR | 10 | 10.25 | 9.4 | 10.23 | 10.23 | +0.43 (+4.39%) | 12,178 |
14 Sep 2004 | INR | 10.5 | 10.5 | 9.8 | 9.8 | 9.8 | -0.2 (-2%) | 800 |
13 Sep 2004 | INR | 8.88 | 10 | 8.88 | 10 | 10 | 0.0 (0.0%) | 1,200 |
10 Sep 2004 | INR | 10 | 10 | 9 | 10 | 10 | -0.06 (-0.60%) | 2,100 |
9 Sep 2004 | INR | 10.5 | 10.5 | 9.81 | 10.06 | 10.06 | -0.24 (-2.33%) | 3,750 |
8 Sep 2004 | INR | 9.5 | 10.3 | 9.5 | 10.3 | 10.3 | +0.77 (+8.08%) | 1,954 |
7 Sep 2004 | INR | 9.25 | 10 | 8.75 | 9.53 | 9.53 | +0.53 (+5.89%) | 3,720 |
6 Sep 2004 | INR | 9 | 9 | 9 | 9 | 9 | -0.25 (-2.70%) | 100 |
3 Sep 2004 | INR | 8.2 | 9.25 | 8.2 | 9.25 | 9.25 | -0.53 (-5.42%) | 801 |
2 Sep 2004 | INR | 9 | 10.3 | 9 | 9.78 | 9.78 | +0.78 (+8.67%) | 3,300 |
1 Sep 2004 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
31 Aug 2004 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
30 Aug 2004 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 280 |
27 Aug 2004 | INR | 9 | 9 | 8.16 | 9 | 9 | +0.54 (+6.38%) | 2,545 |
26 Aug 2004 | INR | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | +1.41 (+20.00%) | 200 |
25 Aug 2004 | INR | 9.2 | 9.2 | 7.04 | 7.05 | 7.05 | -1.41 (-16.67%) | 5 |
24 Aug 2004 | INR | 9 | 9 | 8.4 | 8.46 | 8.46 | -0.04 (-0.47%) | 1,195 |
23 Aug 2004 | INR | 8.13 | 8.55 | 8.13 | 8.5 | 8.5 | -1.5 (-15%) | 2,150 |
20 Aug 2004 | INR | 10 | 10.4 | 8.26 | 10 | 10 | +0.7 (+7.53%) | 282 |
19 Aug 2004 | INR | 7.36 | 9.3 | 7.36 | 9.3 | 9.3 | +1.55 (+20.00%) | 6,300 |
18 Aug 2004 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 1,000 |
17 Aug 2004 | INR | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 200 |
16 Aug 2004 | INR | 7.85 | 7.85 | 7.4 | 7.75 | 7.75 | -0.62 (-7.41%) | 3,400 |
13 Aug 2004 | INR | 6.12 | 8.37 | 6.12 | 8.37 | 8.37 | +1.35 (+19.23%) | 300 |
12 Aug 2004 | INR | 7.1 | 7.1 | 7 | 7.02 | 7.02 | -0.48 (-6.40%) | 900 |
11 Aug 2004 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
10 Aug 2004 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.5 (-6.25%) | 700 |
9 Aug 2004 | INR | 0 | 0 | 0 | 8 | 8 | 0.0 (0.0%) | 0 |