Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2004 | INR | 4.9 | 4.9 | 4.11 | 4.11 | 4.11 | +0.3 (+7.87%) | 4,804 |
8 Oct 2004 | INR | 3.8 | 3.81 | 3.8 | 3.81 | 3.81 | +0.06 (+1.60%) | 1,250 |
7 Oct 2004 | INR | 3.05 | 4 | 3.05 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,200 |
6 Oct 2004 | INR | 4 | 4.07 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,700 |
5 Oct 2004 | INR | 4.29 | 4.29 | 3.81 | 3.81 | 3.81 | -0.19 (-4.75%) | 1,000 |
4 Oct 2004 | INR | 4.2 | 4.3 | 4 | 4 | 4 | 0.0 (0.0%) | 5,800 |
1 Oct 2004 | INR | 3.8 | 4.6 | 3.8 | 4 | 4 | -0.11 (-2.68%) | 2,110 |
30 Sep 2004 | INR | 4.3 | 4.3 | 3.99 | 4.11 | 4.11 | +0.11 (+2.75%) | 5,600 |
29 Sep 2004 | INR | 3.96 | 4 | 3.7 | 4 | 4 | +0.2 (+5.26%) | 11,701 |
28 Sep 2004 | INR | 3.55 | 3.8 | 3.55 | 3.8 | 3.8 | +0.15 (+4.11%) | 8,100 |
27 Sep 2004 | INR | 3.55 | 3.8 | 3.55 | 3.65 | 3.65 | -0.24 (-6.17%) | 1,600 |
24 Sep 2004 | INR | 4.23 | 4.23 | 3.55 | 3.89 | 3.89 | +0.34 (+9.58%) | 3,100 |
23 Sep 2004 | INR | 3.64 | 3.89 | 3.4 | 3.55 | 3.55 | +0.16 (+4.72%) | 4,200 |
22 Sep 2004 | INR | 3.99 | 3.99 | 3.25 | 3.39 | 3.39 | -0.65 (-16.09%) | 26,922 |
21 Sep 2004 | INR | 3.61 | 4.04 | 3.61 | 4.04 | 4.04 | -0.05 (-1.22%) | 1,005 |
20 Sep 2004 | INR | 3.6 | 4.09 | 3.54 | 4.09 | 4.09 | +0.44 (+12.05%) | 9,880 |
17 Sep 2004 | INR | 3.67 | 3.95 | 3.65 | 3.65 | 3.65 | +0.05 (+1.39%) | 1,325 |
16 Sep 2004 | INR | 3.9 | 3.9 | 3.6 | 3.6 | 3.6 | +0.02 (+0.56%) | 2,900 |
15 Sep 2004 | INR | 3.85 | 3.94 | 3.51 | 3.58 | 3.58 | -0.51 (-12.47%) | 3,252 |
14 Sep 2004 | INR | 3.8 | 4.09 | 3.8 | 4.09 | 4.09 | +0.36 (+9.65%) | 2,800 |
13 Sep 2004 | INR | 4 | 4 | 3.72 | 3.73 | 3.73 | -0.37 (-9.02%) | 2,150 |
10 Sep 2004 | INR | 3.8 | 4.1 | 3.8 | 4.1 | 4.1 | +0.19 (+4.86%) | 2,250 |
9 Sep 2004 | INR | 4.35 | 4.4 | 3.7 | 3.91 | 3.91 | -0.54 (-12.13%) | 2,602 |
8 Sep 2004 | INR | 3.6 | 4.5 | 3.6 | 4.45 | 4.45 | +0.45 (+11.25%) | 8,600 |
7 Sep 2004 | INR | 3.9 | 4 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 975 |
6 Sep 2004 | INR | 3.75 | 3.98 | 3.75 | 3.9 | 3.9 | +0.15 (+4%) | 3,800 |
3 Sep 2004 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 1,000 |
2 Sep 2004 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,600 |
1 Sep 2004 | INR | 3.56 | 3.8 | 3.56 | 3.78 | 3.78 | -0.22 (-5.50%) | 660 |
31 Aug 2004 | INR | 4 | 4.35 | 4 | 4 | 4 | 0.0 (0.0%) | 2,750 |