Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | INR | 3 | 3 | 3 | 3 | 18.75 | -0.5 (-14.29%) | 9,000 |
28 Jul 2004 | INR | 3.25 | 3.5 | 3.25 | 3.5 | 21.875 | +0.25 (+7.69%) | 3,000 |
27 Jul 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 20.3125 | -0.25 (-7.14%) | 3,030 |
26 Jul 2004 | INR | 0 | 0 | 0 | 3.5 | 21.875 | 0.0 (0.0%) | 0 |
23 Jul 2004 | INR | 4.69 | 4.69 | 3.5 | 3.5 | 21.875 | -0.5 (-12.50%) | 9,020 |
22 Jul 2004 | INR | 3.9 | 4 | 3.9 | 4 | 25 | 0.0 (0.0%) | 15,000 |
21 Jul 2004 | INR | 3.75 | 4 | 3.75 | 4 | 25 | +0.19 (+4.99%) | 4,500 |
20 Jul 2004 | INR | 3.55 | 3.9 | 3.52 | 3.81 | 23.8125 | -0.23 (-5.69%) | 14,000 |
19 Jul 2004 | INR | 4.5 | 5 | 4 | 4.04 | 25.25 | -0.32 (-7.34%) | 53,000 |
16 Jul 2004 | INR | 4.25 | 5.16 | 4.25 | 4.36 | 27.25 | +0.06 (+1.40%) | 55,000 |
15 Jul 2004 | INR | 4 | 4.8 | 4 | 4.3 | 26.875 | +0.3 (+7.50%) | 39,710 |
14 Jul 2004 | INR | 4.5 | 4.5 | 4 | 4 | 25 | -0.15 (-3.61%) | 52,920 |
13 Jul 2004 | INR | 4.16 | 4.16 | 4.15 | 4.15 | 25.9375 | -0.07 (-1.66%) | 33,000 |
12 Jul 2004 | INR | 3.5 | 4.28 | 3.5 | 4.22 | 26.375 | +0.52 (+14.05%) | 91,280 |
9 Jul 2004 | INR | 3.55 | 4.24 | 3.55 | 3.7 | 23.125 | +0.16 (+4.52%) | 35,200 |
8 Jul 2004 | INR | 3.54 | 3.54 | 3.54 | 3.54 | 22.125 | +0.59 (+20%) | 18,000 |
7 Jul 2004 | INR | 2.75 | 2.95 | 2.75 | 2.95 | 18.4375 | +0.43 (+17.06%) | 29,500 |
6 Jul 2004 | INR | 2.25 | 2.52 | 2.25 | 2.52 | 15.75 | +0.42 (+20%) | 6,000 |
5 Jul 2004 | INR | 1.65 | 2.1 | 1.65 | 2.1 | 13.125 | +0.07 (+3.45%) | 2,000 |
2 Jul 2004 | INR | 0 | 0 | 0 | 2.03 | 12.6875 | 0.0 (0.0%) | 0 |
1 Jul 2004 | INR | 1.52 | 2.03 | 1.51 | 2.03 | 12.6875 | +0.33 (+19.41%) | 13,470 |
30 Jun 2004 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 10.625 | -0.02 (-1.16%) | 1,000 |
29 Jun 2004 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 10.75 | +0.28 (+19.44%) | 3,000 |
28 Jun 2004 | INR | 1.44 | 1.44 | 1.44 | 1.44 | 9 | +0.24 (+20%) | 4,000 |
25 Jun 2004 | INR | 0 | 0 | 0 | 1.2 | 7.5 | 0.0 (0.0%) | 0 |
24 Jun 2004 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 7.5 | +0.2 (+20%) | 7,000 |
23 Jun 2004 | INR | 0 | 0 | 0 | 1 | 6.25 | 0.0 (0.0%) | 0 |
22 Jun 2004 | INR | 1.1 | 1.1 | 1 | 1 | 6.25 | -0.11 (-9.91%) | 15,470 |
21 Jun 2004 | INR | 1.11 | 1.11 | 1.11 | 1.11 | 6.9375 | -0.09 (-7.50%) | 1,000 |
18 Jun 2004 | INR | 0 | 0 | 0 | 1.2 | 7.5 | 0.0 (0.0%) | 0 |