Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2004 | INR | 13 | 13 | 11.25 | 11.75 | 11.75 | +0.6 (+5.38%) | 16,310 |
30 Sep 2004 | INR | 10.25 | 11.6 | 10.25 | 11.15 | 11.15 | +1.1 (+10.95%) | 13,191 |
29 Sep 2004 | INR | 9.71 | 10.1 | 9.7 | 10.05 | 10.05 | +0.1 (+1.01%) | 8,489 |
28 Sep 2004 | INR | 9.2 | 9.95 | 9.2 | 9.95 | 9.95 | +0.4 (+4.19%) | 8,859 |
27 Sep 2004 | INR | 10.05 | 10.05 | 9.5 | 9.55 | 9.55 | -0.35 (-3.54%) | 5,056 |
24 Sep 2004 | INR | 9.3 | 10.1 | 9.25 | 9.9 | 9.9 | -0.1 (-1%) | 2,446 |
23 Sep 2004 | INR | 9.6 | 10.19 | 9.5 | 10 | 10 | +0.4 (+4.17%) | 2,250 |
22 Sep 2004 | INR | 9.03 | 10.2 | 9.03 | 9.6 | 9.6 | +0.3 (+3.23%) | 4,548 |
21 Sep 2004 | INR | 9.51 | 10.35 | 9.3 | 9.3 | 9.3 | -0.2 (-2.11%) | 2,400 |
20 Sep 2004 | INR | 9.05 | 10.25 | 9 | 9.5 | 9.5 | +0.15 (+1.60%) | 2,001 |
17 Sep 2004 | INR | 8.55 | 10.45 | 8.55 | 9.35 | 9.35 | -0.76 (-7.52%) | 1,201 |
16 Sep 2004 | INR | 10.2 | 10.65 | 9.8 | 10.11 | 10.11 | +0.2 (+2.02%) | 5,238 |
15 Sep 2004 | INR | 10.9 | 11.23 | 9.9 | 9.91 | 9.91 | -1.09 (-9.91%) | 3,900 |
14 Sep 2004 | INR | 11.9 | 11.9 | 10.1 | 11 | 11 | +0.2 (+1.85%) | 1,215 |
13 Sep 2004 | INR | 13.5 | 13.5 | 10.7 | 10.8 | 10.8 | -0.49 (-4.34%) | 4,001 |
10 Sep 2004 | INR | 10.89 | 11.39 | 10.4 | 11.29 | 11.29 | +0.46 (+4.25%) | 4,788 |
9 Sep 2004 | INR | 10 | 11 | 10 | 10.83 | 10.83 | +0.43 (+4.13%) | 7,401 |
8 Sep 2004 | INR | 10.24 | 10.4 | 10 | 10.4 | 10.4 | +0.6 (+6.12%) | 29,735 |
7 Sep 2004 | INR | 10.78 | 10.78 | 9.8 | 9.8 | 9.8 | -0.49 (-4.76%) | 810 |
6 Sep 2004 | INR | 10 | 10.29 | 9.17 | 10.29 | 10.29 | +0.31 (+3.11%) | 2,315 |
3 Sep 2004 | INR | 9.93 | 10 | 9.93 | 9.98 | 9.98 | +0.1 (+1.01%) | 1,255 |
2 Sep 2004 | INR | 9.5 | 9.94 | 9.13 | 9.88 | 9.88 | +0.38 (+4%) | 4,630 |
1 Sep 2004 | INR | 9.7 | 9.73 | 9.5 | 9.5 | 9.5 | +0.9 (+10.47%) | 803 |
31 Aug 2004 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.05 (-0.58%) | 100 |
30 Aug 2004 | INR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.2 (+2.37%) | 45 |
27 Aug 2004 | INR | 8.36 | 8.45 | 8.34 | 8.45 | 8.45 | +0.11 (+1.32%) | 1,825 |
26 Aug 2004 | INR | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | +0.12 (+1.46%) | 100 |
25 Aug 2004 | INR | 8.7 | 9 | 8.12 | 8.22 | 8.22 | -0.58 (-6.59%) | 777 |
24 Aug 2004 | INR | 8.01 | 8.8 | 8.01 | 8.8 | 8.8 | +0.36 (+4.27%) | 1,010 |
23 Aug 2004 | INR | 0 | 0 | 0 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |