Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2004 | INR | 9.25 | 9.42 | 6.5 | 6.63 | 1.326 | -1.23 (-15.65%) | 17,833 |
1 Oct 2004 | INR | 7.29 | 7.86 | 6.76 | 7.86 | 1.572 | +1.31 (+20.00%) | 19,245 |
30 Sep 2004 | INR | 5.82 | 6.72 | 5.68 | 6.55 | 1.31 | +0.95 (+16.96%) | 17,230 |
29 Sep 2004 | INR | 4.96 | 5.6 | 4.96 | 5.6 | 1.12 | +0.54 (+10.67%) | 2,338 |
28 Sep 2004 | INR | 5.75 | 5.75 | 5.06 | 5.06 | 1.012 | 0.0 (0.0%) | 1,097 |
27 Sep 2004 | INR | 5 | 5.06 | 5 | 5.06 | 1.012 | -0.06 (-1.17%) | 2,011 |
24 Sep 2004 | INR | 5 | 5.34 | 5 | 5.12 | 1.024 | +0.52 (+11.30%) | 4,872 |
23 Sep 2004 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 0.92 | -0.2 (-4.17%) | 97 |
22 Sep 2004 | INR | 4.5 | 4.81 | 4.5 | 4.8 | 0.96 | -0.3 (-5.88%) | 875 |
21 Sep 2004 | INR | 4.61 | 5.1 | 4.61 | 5.1 | 1.02 | 0.0 (0.0%) | 994 |
20 Sep 2004 | INR | 4.7 | 5.1 | 4.7 | 5.1 | 1.02 | +0.09 (+1.80%) | 1,297 |
17 Sep 2004 | INR | 4.95 | 5.36 | 4.95 | 5.01 | 1.002 | -0.33 (-6.18%) | 400 |
16 Sep 2004 | INR | 5.59 | 5.6 | 4.86 | 5.34 | 1.068 | -0.25 (-4.47%) | 6,903 |
15 Sep 2004 | INR | 4.75 | 5.8 | 4.75 | 5.59 | 1.118 | -0.1 (-1.76%) | 6,000 |
14 Sep 2004 | INR | 5.2 | 6.12 | 4.7 | 5.69 | 1.138 | +0.59 (+11.57%) | 12,833 |
13 Sep 2004 | INR | 4.5 | 5.1 | 4.5 | 5.1 | 1.02 | +0.11 (+2.20%) | 425 |
10 Sep 2004 | INR | 4.3 | 4.99 | 4.3 | 4.99 | 0.998 | -0.01 (-0.20%) | 1,394 |
9 Sep 2004 | INR | 5 | 5 | 5 | 5 | 1 | +0.05 (+1.01%) | 544 |
8 Sep 2004 | INR | 5.3 | 5.3 | 4.9 | 4.95 | 0.99 | +0.06 (+1.23%) | 7,137 |
7 Sep 2004 | INR | 4.15 | 4.89 | 4.15 | 4.89 | 0.978 | +0.79 (+19.27%) | 1,974 |
6 Sep 2004 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 0.82 | -0.99 (-19.45%) | 487 |
3 Sep 2004 | INR | 0 | 0 | 0 | 5.09 | 1.018 | 0.0 (0.0%) | 0 |
2 Sep 2004 | INR | 4.6 | 5.09 | 4.6 | 5.09 | 1.018 | +0.01 (+0.20%) | 200 |
1 Sep 2004 | INR | 4.5 | 5.08 | 4.5 | 5.08 | 1.016 | +0.72 (+16.51%) | 284 |
31 Aug 2004 | INR | 4.76 | 4.8 | 4.3 | 4.36 | 0.872 | -0.84 (-16.15%) | 3,999 |
30 Aug 2004 | INR | 4.13 | 5.2 | 4.13 | 5.2 | 1.04 | +0.26 (+5.26%) | 2,139 |
27 Aug 2004 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 0.988 | +0.38 (+8.33%) | 500 |
26 Aug 2004 | INR | 4.5 | 4.56 | 4 | 4.56 | 0.912 | +0.76 (+20%) | 806 |
25 Aug 2004 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 0.76 | -0.7 (-15.56%) | 195 |
24 Aug 2004 | INR | 0 | 0 | 0 | 4.5 | 0.9 | 0.0 (0.0%) | 0 |