Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | INR | 7.7 | 7.7 | 7.51 | 7.59 | 7.59 | +0.11 (+1.47%) | 6,250 |
12 Jul 2004 | INR | 7.23 | 7.52 | 7.23 | 7.48 | 7.48 | +0.03 (+0.40%) | 12,500 |
9 Jul 2004 | INR | 7.2 | 7.47 | 7.2 | 7.45 | 7.45 | -0.05 (-0.67%) | 7,450 |
8 Jul 2004 | INR | 7.47 | 7.6 | 7.47 | 7.5 | 7.5 | -0.01 (-0.13%) | 14,000 |
7 Jul 2004 | INR | 7.41 | 7.55 | 7.4 | 7.51 | 7.51 | -0.09 (-1.18%) | 21,375 |
6 Jul 2004 | INR | 7.55 | 7.6 | 7.55 | 7.6 | 7.6 | +0.07 (+0.93%) | 3,000 |
5 Jul 2004 | INR | 7.41 | 7.6 | 7.4 | 7.53 | 7.53 | +0.09 (+1.21%) | 4,500 |
2 Jul 2004 | INR | 7.02 | 7.67 | 7.02 | 7.44 | 7.44 | -0.15 (-1.98%) | 5,500 |
1 Jul 2004 | INR | 7.41 | 7.64 | 7.41 | 7.59 | 7.59 | +0.17 (+2.29%) | 5,930 |
30 Jun 2004 | INR | 7.41 | 7.7 | 7.41 | 7.42 | 7.42 | -0.01 (-0.13%) | 15,620 |
29 Jun 2004 | INR | 7.7 | 7.9 | 7.43 | 7.43 | 7.43 | -0.34 (-4.38%) | 10,000 |
28 Jun 2004 | INR | 7.38 | 7.8 | 7.31 | 7.77 | 7.77 | +0.43 (+5.86%) | 16,500 |
25 Jun 2004 | INR | 7.11 | 7.4 | 7.11 | 7.34 | 7.34 | +0.06 (+0.82%) | 10,750 |
24 Jun 2004 | INR | 7.1 | 7.33 | 7.1 | 7.28 | 7.28 | +0.26 (+3.70%) | 8,500 |
23 Jun 2004 | INR | 7.29 | 7.3 | 7.02 | 7.02 | 7.02 | -0.22 (-3.04%) | 5,125 |
22 Jun 2004 | INR | 7.3 | 7.3 | 7.14 | 7.24 | 7.24 | +0.08 (+1.12%) | 2,000 |
21 Jun 2004 | INR | 7.4 | 7.4 | 7.16 | 7.16 | 7.16 | -0.04 (-0.56%) | 3,500 |
18 Jun 2004 | INR | 7 | 7.3 | 7 | 7.2 | 7.2 | -0.05 (-0.69%) | 10,000 |
17 Jun 2004 | INR | 7.51 | 7.51 | 7.25 | 7.25 | 7.25 | -0.09 (-1.23%) | 1,150 |
16 Jun 2004 | INR | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | -0.1 (-1.34%) | 6,875 |
15 Jun 2004 | INR | 7.4 | 7.52 | 7.31 | 7.44 | 7.44 | +0.1 (+1.36%) | 13,175 |
14 Jun 2004 | INR | 7.42 | 7.5 | 7.3 | 7.34 | 7.34 | -0.19 (-2.52%) | 10,655 |
11 Jun 2004 | INR | 7.5 | 7.65 | 7.5 | 7.53 | 7.53 | 0.0 (0.0%) | 8,600 |
10 Jun 2004 | INR | 7.45 | 7.69 | 7.45 | 7.53 | 7.53 | -0.08 (-1.05%) | 12,550 |
9 Jun 2004 | INR | 7.6 | 7.76 | 7.6 | 7.61 | 7.61 | +0.05 (+0.66%) | 12,160 |
8 Jun 2004 | INR | 7.6 | 7.68 | 7.45 | 7.56 | 7.56 | -0.04 (-0.53%) | 750 |
7 Jun 2004 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 1,000 |
4 Jun 2004 | INR | 7.41 | 7.6 | 7.4 | 7.6 | 7.6 | +0.1 (+1.33%) | 2,750 |
3 Jun 2004 | INR | 7.8 | 7.8 | 7.5 | 7.5 | 7.5 | -0.2 (-2.60%) | 11,840 |
2 Jun 2004 | INR | 7.99 | 7.99 | 7.62 | 7.7 | 7.7 | -0.1 (-1.28%) | 6,860 |