Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2004 | INR | 6.11 | 6.3 | 5.6 | 5.6 | 5.6 | -0.9 (-13.85%) | 9,350 |
1 Oct 2004 | INR | 6.2 | 7 | 6.2 | 6.5 | 6.5 | +0.48 (+7.97%) | 19,750 |
30 Sep 2004 | INR | 5.25 | 6.15 | 5.05 | 6.02 | 6.02 | +0.86 (+16.67%) | 18,010 |
29 Sep 2004 | INR | 5.2 | 5.5 | 5.12 | 5.16 | 5.16 | +0.06 (+1.18%) | 4,800 |
28 Sep 2004 | INR | 5.2 | 5.2 | 4.95 | 5.1 | 5.1 | 0.0 (0.0%) | 7,300 |
27 Sep 2004 | INR | 5.2 | 5.2 | 4.83 | 5.1 | 5.1 | -0.07 (-1.35%) | 10,000 |
24 Sep 2004 | INR | 5.4 | 5.65 | 5.1 | 5.17 | 5.17 | -0.03 (-0.58%) | 4,650 |
23 Sep 2004 | INR | 5.25 | 5.75 | 5.1 | 5.2 | 5.2 | -0.1 (-1.89%) | 9,750 |
22 Sep 2004 | INR | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | +0.1 (+1.92%) | 4,200 |
21 Sep 2004 | INR | 5.5 | 5.75 | 5.11 | 5.2 | 5.2 | -0.45 (-7.96%) | 6,400 |
20 Sep 2004 | INR | 5.55 | 6 | 5.5 | 5.65 | 5.65 | +0.15 (+2.73%) | 3,350 |
17 Sep 2004 | INR | 5.5 | 5.7 | 5.45 | 5.5 | 5.5 | +0.15 (+2.80%) | 7,750 |
16 Sep 2004 | INR | 5.25 | 5.5 | 5.1 | 5.35 | 5.35 | -0.14 (-2.55%) | 9,100 |
15 Sep 2004 | INR | 6.75 | 6.75 | 5.02 | 5.49 | 5.49 | -0.68 (-11.02%) | 7,600 |
14 Sep 2004 | INR | 6.6 | 6.8 | 6 | 6.17 | 6.17 | -0.48 (-7.22%) | 6,875 |
13 Sep 2004 | INR | 7.2 | 7.69 | 6.5 | 6.65 | 6.65 | +0.05 (+0.76%) | 18,131 |
10 Sep 2004 | INR | 7.9 | 8 | 6.3 | 6.6 | 6.6 | -0.7 (-9.59%) | 38,878 |
9 Sep 2004 | INR | 6.75 | 7.3 | 6.75 | 7.3 | 7.3 | +1.21 (+19.87%) | 44,415 |
8 Sep 2004 | INR | 5.68 | 6.09 | 5.68 | 6.09 | 6.09 | +1.01 (+19.88%) | 22,360 |
7 Sep 2004 | INR | 4.9 | 5.08 | 4.85 | 5.08 | 5.08 | +0.84 (+19.81%) | 13,360 |
6 Sep 2004 | INR | 4.6 | 4.6 | 4.05 | 4.24 | 4.24 | -0.01 (-0.24%) | 2,801 |
3 Sep 2004 | INR | 4.85 | 4.85 | 4.01 | 4.25 | 4.25 | -0.21 (-4.71%) | 3,125 |
2 Sep 2004 | INR | 4.75 | 4.8 | 4.05 | 4.46 | 4.46 | -0.49 (-9.90%) | 3,150 |
1 Sep 2004 | INR | 4.9 | 5.2 | 4.7 | 4.95 | 4.95 | +0.4 (+8.79%) | 9,505 |
31 Aug 2004 | INR | 4.61 | 5.4 | 4.25 | 4.55 | 4.55 | -0.09 (-1.94%) | 10,900 |
30 Aug 2004 | INR | 4.15 | 4.68 | 4.15 | 4.64 | 4.64 | +0.74 (+18.97%) | 20,750 |
27 Aug 2004 | INR | 4.1 | 4.15 | 3.55 | 3.9 | 3.9 | +0.4 (+11.43%) | 2,350 |
26 Aug 2004 | INR | 4 | 4 | 3.25 | 3.5 | 3.5 | -0.17 (-4.63%) | 3,700 |
25 Aug 2004 | INR | 3.55 | 3.75 | 3.55 | 3.67 | 3.67 | +0.07 (+1.94%) | 1,450 |
24 Aug 2004 | INR | 3.55 | 4.11 | 3.08 | 3.6 | 3.6 | +0.17 (+4.96%) | 3,851 |