Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | INR | 10.01 | 10.01 | 9.9 | 10 | 10 | 0.0 (0.0%) | 1,300 |
23 Aug 2004 | INR | 9.6 | 10 | 9.6 | 10 | 10 | -0.08 (-0.79%) | 2,100 |
20 Aug 2004 | INR | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | -0.12 (-1.18%) | 700 |
19 Aug 2004 | INR | 9.81 | 10.25 | 9.8 | 10.2 | 10.2 | -0.06 (-0.58%) | 30,850 |
18 Aug 2004 | INR | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.1 (-0.97%) | 950 |
17 Aug 2004 | INR | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | +0.11 (+1.07%) | 300 |
16 Aug 2004 | INR | 10.98 | 11 | 10 | 10.25 | 10.25 | 0.0 (0.0%) | 7,850 |
13 Aug 2004 | INR | 10.3 | 10.35 | 10.17 | 10.25 | 10.25 | -0.01 (-0.10%) | 17,150 |
12 Aug 2004 | INR | 10.3 | 10.31 | 10.25 | 10.26 | 10.26 | -0.09 (-0.87%) | 6,350 |
11 Aug 2004 | INR | 10.35 | 10.5 | 10.3 | 10.35 | 10.35 | +0.05 (+0.49%) | 2,500 |
10 Aug 2004 | INR | 10.4 | 10.4 | 10.25 | 10.3 | 10.3 | +0.1 (+0.98%) | 1,800 |
9 Aug 2004 | INR | 10 | 10.31 | 10 | 10.2 | 10.2 | -0.26 (-2.49%) | 4,200 |
6 Aug 2004 | INR | 10.5 | 10.5 | 10.25 | 10.46 | 10.46 | -0.29 (-2.70%) | 4,800 |
5 Aug 2004 | INR | 10.45 | 10.85 | 10.33 | 10.75 | 10.75 | +0.25 (+2.38%) | 5,100 |
4 Aug 2004 | INR | 10.5 | 10.5 | 10.19 | 10.5 | 10.5 | 0.0 (0.0%) | 2,300 |
3 Aug 2004 | INR | 10.5 | 10.65 | 10.5 | 10.5 | 10.5 | -0.13 (-1.22%) | 4,500 |
2 Aug 2004 | INR | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | -0.12 (-1.12%) | 2,700 |
30 Jul 2004 | INR | 10.45 | 10.89 | 10.37 | 10.75 | 10.75 | +0.15 (+1.42%) | 11,950 |
29 Jul 2004 | INR | 10.33 | 10.6 | 10.33 | 10.6 | 10.6 | -0.16 (-1.49%) | 3,800 |
28 Jul 2004 | INR | 10.91 | 10.91 | 10.75 | 10.76 | 10.76 | -0.26 (-2.36%) | 2,913 |
27 Jul 2004 | INR | 10.75 | 11.02 | 10.75 | 11.02 | 11.02 | -0.05 (-0.45%) | 3,500 |
26 Jul 2004 | INR | 10.62 | 11.49 | 10.62 | 11.07 | 11.07 | -0.26 (-2.29%) | 3,500 |
23 Jul 2004 | INR | 10.75 | 11.5 | 10.75 | 11.33 | 11.33 | +0.33 (+3%) | 13,037 |
22 Jul 2004 | INR | 11 | 11.2 | 11 | 11 | 11 | +0.05 (+0.46%) | 8,700 |
21 Jul 2004 | INR | 11.05 | 11.1 | 10.75 | 10.95 | 10.95 | -0.05 (-0.45%) | 9,728 |
20 Jul 2004 | INR | 11.09 | 11.09 | 10.89 | 11 | 11 | +0.01 (+0.09%) | 14,190 |
19 Jul 2004 | INR | 10.85 | 11.25 | 10.85 | 10.99 | 10.99 | +0.1 (+0.92%) | 16,300 |
16 Jul 2004 | INR | 11.5 | 11.5 | 10.1 | 10.89 | 10.89 | +1.01 (+10.22%) | 11,780 |
15 Jul 2004 | INR | 9.88 | 10 | 9.6 | 9.88 | 9.88 | +0.32 (+3.35%) | 2,602 |
14 Jul 2004 | INR | 9.75 | 9.76 | 9.56 | 9.56 | 9.56 | -0.44 (-4.40%) | 2,300 |