Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | INR | 3.8 | 3.8 | 3.6 | 3.7 | 3.7 | -0.27 (-6.80%) | 2,010 |
16 Jul 2004 | INR | 4.8 | 4.8 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 514 |
15 Jul 2004 | INR | 3.85 | 4 | 3.85 | 4 | 4 | -0.81 (-16.84%) | 50 |
14 Jul 2004 | INR | 4.94 | 4.94 | 3.92 | 4.81 | 4.81 | -0.07 (-1.43%) | 1,110 |
13 Jul 2004 | INR | 3.8 | 4.88 | 3.8 | 4.88 | 4.88 | +0.49 (+11.16%) | 1,010 |
12 Jul 2004 | INR | 4.59 | 4.59 | 3.45 | 4.39 | 4.39 | +0.56 (+14.62%) | 430 |
9 Jul 2004 | INR | 4.15 | 4.15 | 3.2 | 3.83 | 3.83 | +0.36 (+10.37%) | 1,545 |
8 Jul 2004 | INR | 3.28 | 3.91 | 3.28 | 3.47 | 3.47 | -0.41 (-10.57%) | 1,000 |
7 Jul 2004 | INR | 3.27 | 3.96 | 3.26 | 3.88 | 3.88 | +0.56 (+16.87%) | 1,470 |
6 Jul 2004 | INR | 0 | 0 | 0 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
5 Jul 2004 | INR | 3.21 | 3.65 | 3.21 | 3.32 | 3.32 | -0.68 (-17%) | 1,050 |
2 Jul 2004 | INR | 3.99 | 4.88 | 3.99 | 4 | 4 | -0.98 (-19.68%) | 7,464 |
1 Jul 2004 | INR | 6.43 | 6.43 | 4.29 | 4.98 | 4.98 | -0.38 (-7.09%) | 3,056 |
30 Jun 2004 | INR | 0 | 0 | 0 | 5.36 | 5.36 | 0.0 (0.0%) | 0 |
29 Jun 2004 | INR | 0 | 0 | 0 | 5.36 | 5.36 | 0.0 (0.0%) | 0 |
28 Jun 2004 | INR | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | +0.88 (+19.64%) | 20 |
25 Jun 2004 | INR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.74 (+19.79%) | 25 |
24 Jun 2004 | INR | 5 | 5 | 3.35 | 3.74 | 3.74 | -0.44 (-10.53%) | 351 |
23 Jun 2004 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.69 (+19.77%) | 25 |
22 Jun 2004 | INR | 3.8 | 3.8 | 3.49 | 3.49 | 3.49 | +0.32 (+10.09%) | 525 |
21 Jun 2004 | INR | 3.8 | 3.8 | 3.11 | 3.17 | 3.17 | 0.0 (0.0%) | 2,284 |
18 Jun 2004 | INR | 3.3 | 3.99 | 3.11 | 3.17 | 3.17 | -0.32 (-9.17%) | 2,351 |
17 Jun 2004 | INR | 3.62 | 3.62 | 3.38 | 3.49 | 3.49 | +0.45 (+14.80%) | 660 |
16 Jun 2004 | INR | 3.62 | 3.62 | 3.04 | 3.04 | 3.04 | -0.62 (-16.94%) | 1,610 |
15 Jun 2004 | INR | 5.45 | 5.45 | 3.66 | 3.66 | 3.66 | -0.91 (-19.91%) | 2,140 |
14 Jun 2004 | INR | 6.8 | 6.8 | 4.57 | 4.57 | 4.57 | -1.13 (-19.82%) | 1,510 |
11 Jun 2004 | INR | 0 | 0 | 0 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
10 Jun 2004 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.95 (+20%) | 20 |
9 Jun 2004 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.78 (+19.65%) | 25 |
8 Jun 2004 | INR | 0 | 0 | 0 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |