Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | INR | 7.75 | 7.76 | 7.45 | 7.62 | 7.62 | +0.13 (+1.74%) | 18,875 |
23 Aug 2004 | INR | 7.45 | 7.54 | 7.4 | 7.49 | 7.49 | +0.01 (+0.13%) | 12,500 |
20 Aug 2004 | INR | 7.46 | 7.5 | 7.42 | 7.48 | 7.48 | -0.29 (-3.73%) | 11,725 |
19 Aug 2004 | INR | 7.82 | 7.9 | 7.7 | 7.77 | 7.77 | +0.15 (+1.97%) | 11,255 |
18 Aug 2004 | INR | 7.5 | 7.67 | 7.5 | 7.62 | 7.62 | +0.36 (+4.96%) | 12,905 |
17 Aug 2004 | INR | 7.6 | 7.6 | 7.21 | 7.26 | 7.26 | -0.3 (-3.97%) | 11,150 |
16 Aug 2004 | INR | 7.62 | 7.62 | 7.55 | 7.56 | 7.56 | 0.0 (0.0%) | 4,625 |
13 Aug 2004 | INR | 7.33 | 7.8 | 7.33 | 7.56 | 7.56 | +0.19 (+2.58%) | 14,000 |
12 Aug 2004 | INR | 7.7 | 7.7 | 7.32 | 7.37 | 7.37 | -0.25 (-3.28%) | 13,250 |
11 Aug 2004 | INR | 7.82 | 7.82 | 7.6 | 7.62 | 7.62 | -0.12 (-1.55%) | 11,500 |
10 Aug 2004 | INR | 7.82 | 7.9 | 7.7 | 7.74 | 7.74 | -0.01 (-0.13%) | 15,900 |
9 Aug 2004 | INR | 7.74 | 7.89 | 7.7 | 7.75 | 7.75 | +0.03 (+0.39%) | 7,500 |
6 Aug 2004 | INR | 7.98 | 7.99 | 7.7 | 7.72 | 7.72 | -0.12 (-1.53%) | 29,425 |
5 Aug 2004 | INR | 7.8 | 7.91 | 7.7 | 7.84 | 7.84 | +0.09 (+1.16%) | 68,865 |
4 Aug 2004 | INR | 7.6 | 7.89 | 7.6 | 7.75 | 7.75 | -0.03 (-0.39%) | 10,000 |
3 Aug 2004 | INR | 7.95 | 7.95 | 7.61 | 7.78 | 7.78 | -0.19 (-2.38%) | 29,975 |
2 Aug 2004 | INR | 8.3 | 8.4 | 7.93 | 7.97 | 7.97 | -0.41 (-4.89%) | 42,125 |
30 Jul 2004 | INR | 8.4 | 8.48 | 8.11 | 8.38 | 8.38 | +0.17 (+2.07%) | 24,025 |
29 Jul 2004 | INR | 8.28 | 8.28 | 8.2 | 8.21 | 8.21 | +0.01 (+0.12%) | 5,250 |
28 Jul 2004 | INR | 8.15 | 8.22 | 8.15 | 8.2 | 8.2 | -0.05 (-0.61%) | 8,500 |
27 Jul 2004 | INR | 8.6 | 8.6 | 8.25 | 8.25 | 8.25 | -0.08 (-0.96%) | 14,625 |
26 Jul 2004 | INR | 8.37 | 8.4 | 8.24 | 8.33 | 8.33 | +0.05 (+0.60%) | 34,250 |
23 Jul 2004 | INR | 8.35 | 8.4 | 8.2 | 8.28 | 8.28 | +0.09 (+1.10%) | 15,375 |
22 Jul 2004 | INR | 8.12 | 8.33 | 8.09 | 8.19 | 8.19 | -0.01 (-0.12%) | 25,150 |
21 Jul 2004 | INR | 8.3 | 8.4 | 8.11 | 8.2 | 8.2 | +0.02 (+0.24%) | 14,875 |
20 Jul 2004 | INR | 8.3 | 8.44 | 8.1 | 8.18 | 8.18 | -0.24 (-2.85%) | 19,725 |
19 Jul 2004 | INR | 8.2 | 8.7 | 8.18 | 8.42 | 8.42 | +0.25 (+3.06%) | 50,525 |
16 Jul 2004 | INR | 8 | 8.18 | 7.84 | 8.17 | 8.17 | +0.32 (+4.08%) | 40,995 |
15 Jul 2004 | INR | 7.76 | 7.9 | 7.76 | 7.85 | 7.85 | +0.13 (+1.68%) | 29,650 |
14 Jul 2004 | INR | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | +0.13 (+1.71%) | 6,000 |