Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | INR | 5.4 | 5.4 | 5.13 | 5.34 | 5.34 | +0.24 (+4.71%) | 2,716 |
14 Jul 2004 | INR | 5.55 | 5.55 | 5.1 | 5.1 | 5.1 | -0.06 (-1.16%) | 531 |
13 Jul 2004 | INR | 5.08 | 5.47 | 5.08 | 5.16 | 5.16 | -0.34 (-6.18%) | 2,140 |
12 Jul 2004 | INR | 5.55 | 5.55 | 5.21 | 5.5 | 5.5 | -0.1 (-1.79%) | 3,510 |
9 Jul 2004 | INR | 5.24 | 5.6 | 5.24 | 5.6 | 5.6 | +0.22 (+4.09%) | 11,850 |
8 Jul 2004 | INR | 5.8 | 6.05 | 5.36 | 5.38 | 5.38 | -0.53 (-8.97%) | 9,700 |
7 Jul 2004 | INR | 6 | 6.05 | 5.91 | 5.91 | 5.91 | -0.29 (-4.68%) | 2,390 |
6 Jul 2004 | INR | 5.95 | 6.2 | 5.85 | 6.2 | 6.2 | +0.58 (+10.32%) | 10,800 |
5 Jul 2004 | INR | 5.5 | 5.75 | 5.31 | 5.62 | 5.62 | +0.13 (+2.37%) | 3,425 |
2 Jul 2004 | INR | 5.35 | 5.5 | 5.35 | 5.49 | 5.49 | -0.12 (-2.14%) | 1,100 |
1 Jul 2004 | INR | 5.59 | 5.7 | 5.34 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,395 |
30 Jun 2004 | INR | 5.57 | 5.6 | 5.3 | 5.6 | 5.6 | +0.2 (+3.70%) | 1,600 |
29 Jun 2004 | INR | 5.38 | 5.4 | 5.37 | 5.4 | 5.4 | -0.2 (-3.57%) | 229 |
28 Jun 2004 | INR | 5.65 | 5.7 | 5.41 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,010 |
25 Jun 2004 | INR | 5.35 | 5.69 | 5.35 | 5.59 | 5.59 | +0.17 (+3.14%) | 4,700 |
24 Jun 2004 | INR | 5.52 | 5.6 | 5.4 | 5.42 | 5.42 | -0.26 (-4.58%) | 4,185 |
23 Jun 2004 | INR | 5.8 | 6.42 | 5.6 | 5.68 | 5.68 | -0.04 (-0.70%) | 13,282 |
22 Jun 2004 | INR | 5.4 | 5.91 | 5.35 | 5.72 | 5.72 | +0.79 (+16.02%) | 37,914 |
21 Jun 2004 | INR | 4.5 | 5 | 4.5 | 4.93 | 4.93 | +0.33 (+7.17%) | 6,245 |
18 Jun 2004 | INR | 4.65 | 4.65 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 1,277 |
17 Jun 2004 | INR | 4.34 | 4.75 | 4.34 | 4.75 | 4.75 | +0.34 (+7.71%) | 2,090 |
16 Jun 2004 | INR | 4.5 | 4.62 | 4.4 | 4.41 | 4.41 | -0.06 (-1.34%) | 5,080 |
15 Jun 2004 | INR | 4.21 | 4.5 | 4.21 | 4.47 | 4.47 | +0.2 (+4.68%) | 2,037 |
14 Jun 2004 | INR | 4.3 | 4.44 | 4.11 | 4.27 | 4.27 | -0.23 (-5.11%) | 5,251 |
11 Jun 2004 | INR | 4.46 | 4.5 | 4.46 | 4.5 | 4.5 | -0.18 (-3.85%) | 725 |
10 Jun 2004 | INR | 4.8 | 4.8 | 4.43 | 4.68 | 4.68 | +0.17 (+3.77%) | 976 |
9 Jun 2004 | INR | 4.42 | 4.78 | 4.42 | 4.51 | 4.51 | -0.28 (-5.85%) | 3,050 |
8 Jun 2004 | INR | 4.95 | 4.95 | 4.3 | 4.79 | 4.79 | -0.11 (-2.24%) | 2,815 |
7 Jun 2004 | INR | 4.85 | 4.9 | 4.25 | 4.9 | 4.9 | +0.24 (+5.15%) | 3,691 |
4 Jun 2004 | INR | 4.95 | 4.95 | 4.66 | 4.66 | 4.66 | -0.13 (-2.71%) | 405 |