Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | INR | 3.57 | 3.97 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,400 |
25 Aug 2004 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.24 (-6.23%) | 100 |
24 Aug 2004 | INR | 3.55 | 3.99 | 3.55 | 3.85 | 3.85 | -0.04 (-1.03%) | 2,440 |
23 Aug 2004 | INR | 0 | 0 | 0 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
20 Aug 2004 | INR | 3.89 | 3.89 | 3.75 | 3.89 | 3.89 | +0.27 (+7.46%) | 400 |
19 Aug 2004 | INR | 4 | 4 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 4,400 |
18 Aug 2004 | INR | 4.8 | 4.8 | 3.63 | 3.7 | 3.7 | -0.3 (-7.50%) | 3,126 |
17 Aug 2004 | INR | 4.5 | 4.5 | 3.7 | 4 | 4 | +0.19 (+4.99%) | 740 |
16 Aug 2004 | INR | 3.54 | 4 | 3.5 | 3.81 | 3.81 | -0.19 (-4.75%) | 6,634 |
13 Aug 2004 | INR | 4.05 | 4.05 | 3.53 | 4 | 4 | +0.25 (+6.67%) | 901 |
12 Aug 2004 | INR | 3.99 | 3.99 | 3.72 | 3.75 | 3.75 | -0.24 (-6.02%) | 567 |
11 Aug 2004 | INR | 4.21 | 4.21 | 3.51 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,326 |
10 Aug 2004 | INR | 3.9 | 4.48 | 3.9 | 4.01 | 4.01 | -0.01 (-0.25%) | 5,075 |
9 Aug 2004 | INR | 4.9 | 4.9 | 3.9 | 4.02 | 4.02 | -0.13 (-3.13%) | 1,699 |
6 Aug 2004 | INR | 4.25 | 5.28 | 3.9 | 4.15 | 4.15 | -0.25 (-5.68%) | 2,001 |
5 Aug 2004 | INR | 3.82 | 4.4 | 3.8 | 4.4 | 4.4 | +0.58 (+15.18%) | 5,670 |
4 Aug 2004 | INR | 3.06 | 4.1 | 3.06 | 3.82 | 3.82 | +0.16 (+4.37%) | 1,242 |
3 Aug 2004 | INR | 3.34 | 3.95 | 3.34 | 3.66 | 3.66 | -0.08 (-2.14%) | 705 |
2 Aug 2004 | INR | 4.33 | 4.33 | 3.53 | 3.74 | 3.74 | +0.08 (+2.19%) | 1,109 |
30 Jul 2004 | INR | 3.28 | 3.9 | 3.28 | 3.66 | 3.66 | 0.0 (0.0%) | 743 |
29 Jul 2004 | INR | 3.6 | 4 | 3.6 | 3.66 | 3.66 | -0.05 (-1.35%) | 600 |
28 Jul 2004 | INR | 4.05 | 4.53 | 3.66 | 3.71 | 3.71 | -0.12 (-3.13%) | 1,425 |
27 Jul 2004 | INR | 4.2 | 4.2 | 3.81 | 3.83 | 3.83 | -0.34 (-8.15%) | 230 |
26 Jul 2004 | INR | 4 | 4.17 | 3.86 | 4.17 | 4.17 | +0.42 (+11.20%) | 1,198 |
23 Jul 2004 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.4 (-9.64%) | 100 |
22 Jul 2004 | INR | 4.2 | 4.2 | 4 | 4.15 | 4.15 | +0.2 (+5.06%) | 200 |
21 Jul 2004 | INR | 3.66 | 4 | 3.66 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,100 |
20 Jul 2004 | INR | 4.05 | 4.05 | 4 | 4 | 4 | -0.43 (-9.71%) | 700 |
19 Jul 2004 | INR | 4.45 | 4.45 | 4 | 4.43 | 4.43 | +0.43 (+10.75%) | 228 |
16 Jul 2004 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 1,790 |