Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | INR | 8 | 8 | 7.82 | 7.82 | 7.82 | -0.47 (-5.67%) | 700 |
6 Oct 2004 | INR | 8 | 8.29 | 8 | 8.29 | 8.29 | +0.09 (+1.10%) | 1,100 |
5 Oct 2004 | INR | 7.87 | 8.24 | 7.6 | 8.2 | 8.2 | +0.52 (+6.77%) | 3,525 |
4 Oct 2004 | INR | 7.55 | 7.92 | 7.5 | 7.68 | 7.68 | -0.32 (-4%) | 2,200 |
1 Oct 2004 | INR | 7.9 | 8 | 7.9 | 8 | 8 | +0.4 (+5.26%) | 1,000 |
30 Sep 2004 | INR | 7.75 | 8 | 7.57 | 7.6 | 7.6 | +0.05 (+0.66%) | 3,950 |
29 Sep 2004 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.05 (-0.66%) | 200 |
28 Sep 2004 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -0.12 (-1.55%) | 1,000 |
27 Sep 2004 | INR | 7.43 | 7.72 | 7.43 | 7.72 | 7.72 | +0.45 (+6.19%) | 3,350 |
24 Sep 2004 | INR | 7.2 | 8.4 | 7.2 | 7.27 | 7.27 | +0.27 (+3.86%) | 11,150 |
23 Sep 2004 | INR | 7.52 | 7.52 | 7 | 7 | 7 | -0.7 (-9.09%) | 4,800 |
22 Sep 2004 | INR | 7.5 | 7.71 | 7.5 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,675 |
21 Sep 2004 | INR | 7.58 | 7.75 | 7.5 | 7.75 | 7.75 | -0.2 (-2.52%) | 3,700 |
20 Sep 2004 | INR | 7.9 | 7.95 | 7.9 | 7.95 | 7.95 | +0.34 (+4.47%) | 1,000 |
17 Sep 2004 | INR | 7.5 | 8 | 7.5 | 7.61 | 7.61 | +0.09 (+1.20%) | 4,500 |
16 Sep 2004 | INR | 7.55 | 7.55 | 7.5 | 7.52 | 7.52 | +0.02 (+0.27%) | 700 |
15 Sep 2004 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.2 (-2.60%) | 3,000 |
14 Sep 2004 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.15 (+1.99%) | 500 |
13 Sep 2004 | INR | 7.35 | 7.72 | 7.35 | 7.55 | 7.55 | +0.66 (+9.58%) | 3,586 |
10 Sep 2004 | INR | 6.8 | 7.5 | 5.9 | 6.89 | 6.89 | -0.48 (-6.51%) | 28,916 |
9 Sep 2004 | INR | 8.45 | 8.45 | 7.26 | 7.37 | 7.37 | -0.86 (-10.45%) | 8,105 |
8 Sep 2004 | INR | 8.75 | 8.75 | 7.8 | 8.23 | 8.23 | +0.1 (+1.23%) | 5,105 |
7 Sep 2004 | INR | 8.75 | 9 | 8.07 | 8.13 | 8.13 | -0.69 (-7.82%) | 3,420 |
6 Sep 2004 | INR | 8.48 | 9 | 8.48 | 8.82 | 8.82 | +0.77 (+9.57%) | 10,000 |
3 Sep 2004 | INR | 6.8 | 8.5 | 6.8 | 8.05 | 8.05 | +0.8 (+11.03%) | 4,900 |
2 Sep 2004 | INR | 6.7 | 8.04 | 6.6 | 7.25 | 7.25 | +0.55 (+8.21%) | 18,400 |
1 Sep 2004 | INR | 6.15 | 6.7 | 6.15 | 6.7 | 6.7 | -0.05 (-0.74%) | 1,201 |
31 Aug 2004 | INR | 5.25 | 6.75 | 5.25 | 6.75 | 6.75 | +0.25 (+3.85%) | 400 |
30 Aug 2004 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.4 (+6.56%) | 500 |
27 Aug 2004 | INR | 6.1 | 6.4 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 5,850 |