Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2004 | INR | 4.35 | 4.38 | 3.9 | 3.9 | 3.9 | +0.24 (+6.56%) | 1,527 |
10 Sep 2004 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.84 (-18.67%) | 394 |
9 Sep 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 491 |
8 Sep 2004 | INR | 4.51 | 5.88 | 4.51 | 4.7 | 4.7 | -0.21 (-4.28%) | 1,137 |
7 Sep 2004 | INR | 4.5 | 4.91 | 4.5 | 4.91 | 4.91 | +0.81 (+19.76%) | 1,490 |
6 Sep 2004 | INR | 3.9 | 4.26 | 3.9 | 4.1 | 4.1 | +0.55 (+15.49%) | 2,007 |
3 Sep 2004 | INR | 3.67 | 3.67 | 3.55 | 3.55 | 3.55 | +0.49 (+16.01%) | 110 |
2 Sep 2004 | INR | 0 | 0 | 0 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
1 Sep 2004 | INR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.51 (+20%) | 47 |
31 Aug 2004 | INR | 0 | 0 | 0 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
30 Aug 2004 | INR | 0 | 0 | 0 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
27 Aug 2004 | INR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.46 (-15.28%) | 197 |
26 Aug 2004 | INR | 0 | 0 | 0 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
25 Aug 2004 | INR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 47 |
24 Aug 2004 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
23 Aug 2004 | INR | 4.2 | 4.2 | 3 | 3 | 3 | -0.5 (-14.29%) | 10 |
20 Aug 2004 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
19 Aug 2004 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
18 Aug 2004 | INR | 3 | 3.5 | 3 | 3.5 | 3.5 | +0.4 (+12.90%) | 546 |
17 Aug 2004 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.6 (-16.22%) | 114 |
16 Aug 2004 | INR | 0 | 0 | 0 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
13 Aug 2004 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 500 |
12 Aug 2004 | INR | 0 | 0 | 0 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
11 Aug 2004 | INR | 3.1 | 3.7 | 3.1 | 3.7 | 3.7 | +0.57 (+18.21%) | 1,097 |
10 Aug 2004 | INR | 0 | 0 | 0 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
9 Aug 2004 | INR | 0 | 0 | 0 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
6 Aug 2004 | INR | 2.7 | 3.13 | 2.7 | 3.13 | 3.13 | -0.22 (-6.57%) | 833 |
5 Aug 2004 | INR | 0 | 0 | 0 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
4 Aug 2004 | INR | 3.8 | 4.69 | 3.35 | 3.35 | 3.35 | -0.61 (-15.40%) | 1,400 |
3 Aug 2004 | INR | 3.25 | 3.96 | 3.25 | 3.96 | 3.96 | +0.66 (+20%) | 220 |