Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | INR | 6.5 | 7.6 | 6.05 | 6.7 | 6.7 | +0.36 (+5.68%) | 2,600 |
17 Sep 2004 | INR | 6.5 | 6.5 | 5.4 | 6.34 | 6.34 | -0.39 (-5.79%) | 4,400 |
16 Sep 2004 | INR | 7 | 7 | 6.12 | 6.73 | 6.73 | +0.08 (+1.20%) | 1,830 |
15 Sep 2004 | INR | 5.01 | 7.23 | 5.01 | 6.65 | 6.65 | +0.4 (+6.40%) | 3,010 |
14 Sep 2004 | INR | 7 | 7 | 6.03 | 6.25 | 6.25 | -0.25 (-3.85%) | 3,300 |
13 Sep 2004 | INR | 6 | 7.44 | 6 | 6.5 | 6.5 | +0.3 (+4.84%) | 22,500 |
10 Sep 2004 | INR | 6 | 7.95 | 6 | 6.2 | 6.2 | -0.85 (-12.06%) | 5,950 |
9 Sep 2004 | INR | 6.99 | 7.05 | 6.11 | 7.05 | 7.05 | +1.17 (+19.90%) | 9,100 |
8 Sep 2004 | INR | 5 | 5.88 | 4.57 | 5.88 | 5.88 | +0.98 (+20%) | 6,933 |
7 Sep 2004 | INR | 4.01 | 5.3 | 4.01 | 4.9 | 4.9 | +0.3 (+6.52%) | 2,002 |
6 Sep 2004 | INR | 0 | 0 | 0 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
3 Sep 2004 | INR | 4.5 | 5.1 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 2,450 |
2 Sep 2004 | INR | 4.49 | 4.5 | 3.62 | 4.5 | 4.5 | +0.42 (+10.29%) | 2,700 |
1 Sep 2004 | INR | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | +0.68 (+20%) | 350 |
31 Aug 2004 | INR | 3.41 | 3.41 | 3.4 | 3.4 | 3.4 | -0.6 (-15%) | 400 |
30 Aug 2004 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
27 Aug 2004 | INR | 4.01 | 4.01 | 4 | 4 | 4 | -0.02 (-0.50%) | 700 |
26 Aug 2004 | INR | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.29 (-6.73%) | 300 |
25 Aug 2004 | INR | 0 | 0 | 0 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
24 Aug 2004 | INR | 4.85 | 5.1 | 4.31 | 4.31 | 4.31 | +0.06 (+1.41%) | 3,280 |
23 Aug 2004 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.27 (+6.78%) | 752 |
20 Aug 2004 | INR | 3.99 | 4.72 | 3.61 | 3.98 | 3.98 | -0.04 (-1.00%) | 855 |
19 Aug 2004 | INR | 2.91 | 4.02 | 2.9 | 4.02 | 4.02 | +0.67 (+20.00%) | 800 |
18 Aug 2004 | INR | 4.65 | 4.65 | 3.35 | 3.35 | 3.35 | -0.65 (-16.25%) | 100 |
17 Aug 2004 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
16 Aug 2004 | INR | 4 | 4 | 4 | 4 | 4 | +0.21 (+5.54%) | 1,095 |
13 Aug 2004 | INR | 3.5 | 3.8 | 3.16 | 3.79 | 3.79 | +0.58 (+18.07%) | 2,100 |
12 Aug 2004 | INR | 2.72 | 3.21 | 2.72 | 3.21 | 3.21 | -0.01 (-0.31%) | 1,700 |
11 Aug 2004 | INR | 0 | 0 | 0 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
10 Aug 2004 | INR | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | +0.1 (+3.21%) | 200 |