Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | INR | 4.45 | 4.5 | 4.11 | 4.23 | 10.575 | -0.16 (-3.64%) | 50,414 |
23 Sep 2004 | INR | 4.5 | 5.04 | 4.16 | 4.39 | 10.975 | -0.4 (-8.35%) | 150,774 |
22 Sep 2004 | INR | 3.94 | 4.96 | 3.9 | 4.79 | 11.975 | +0.65 (+15.70%) | 130,774 |
21 Sep 2004 | INR | 3.9 | 4.24 | 3.9 | 4.14 | 10.35 | 0.0 (0.0%) | 47,393 |
20 Sep 2004 | INR | 3.85 | 4.74 | 3.85 | 4.14 | 10.35 | +0.06 (+1.47%) | 107,718 |
17 Sep 2004 | INR | 3.94 | 4.4 | 3.94 | 4.08 | 10.2 | +0.06 (+1.49%) | 75,801 |
16 Sep 2004 | INR | 4.1 | 4.3 | 4 | 4.02 | 10.05 | -0.08 (-1.95%) | 103,860 |
15 Sep 2004 | INR | 4 | 4.33 | 3.95 | 4.1 | 10.25 | -0.08 (-1.91%) | 120,846 |
14 Sep 2004 | INR | 4.12 | 4.39 | 3.95 | 4.18 | 10.45 | +0.02 (+0.48%) | 109,530 |
13 Sep 2004 | INR | 3.65 | 4.48 | 3.65 | 4.16 | 10.4 | +0.29 (+7.49%) | 81,920 |
10 Sep 2004 | INR | 3.8 | 4.1 | 3.7 | 3.87 | 9.675 | +0.09 (+2.38%) | 22,475 |
9 Sep 2004 | INR | 4.2 | 4.5 | 3.75 | 3.78 | 9.45 | -0.26 (-6.44%) | 14,860 |
8 Sep 2004 | INR | 3.6 | 4.2 | 3.6 | 4.04 | 10.1 | +0.48 (+13.48%) | 15,875 |
7 Sep 2004 | INR | 3.51 | 3.79 | 3.5 | 3.56 | 8.9 | -0.11 (-3.00%) | 6,631 |
6 Sep 2004 | INR | 3.84 | 4 | 3.66 | 3.67 | 9.175 | +0.17 (+4.86%) | 3,850 |
3 Sep 2004 | INR | 3.5 | 3.5 | 3.41 | 3.5 | 8.75 | 0.0 (0.0%) | 1,960 |
2 Sep 2004 | INR | 3.61 | 3.61 | 3.5 | 3.5 | 8.75 | 0.0 (0.0%) | 5,070 |
1 Sep 2004 | INR | 3.92 | 3.92 | 3.45 | 3.5 | 8.75 | -0.21 (-5.66%) | 10,752 |
31 Aug 2004 | INR | 3.5 | 3.75 | 3.5 | 3.71 | 9.275 | +0.29 (+8.48%) | 2,710 |
30 Aug 2004 | INR | 4 | 4 | 3.4 | 3.42 | 8.55 | -0.28 (-7.57%) | 12,700 |
27 Aug 2004 | INR | 3.95 | 3.99 | 3.4 | 3.7 | 9.25 | -0.09 (-2.37%) | 12,855 |
26 Aug 2004 | INR | 4.05 | 4.05 | 3.74 | 3.79 | 9.475 | -0.06 (-1.56%) | 4,660 |
25 Aug 2004 | INR | 4.39 | 4.39 | 3.75 | 3.85 | 9.625 | +0.06 (+1.58%) | 3,550 |
24 Aug 2004 | INR | 4.55 | 4.58 | 3.76 | 3.79 | 9.475 | -0.2 (-5.01%) | 2,490 |
23 Aug 2004 | INR | 4.6 | 4.67 | 3.8 | 3.99 | 9.975 | +0.02 (+0.50%) | 2,410 |
20 Aug 2004 | INR | 4.08 | 4.09 | 3.9 | 3.97 | 9.925 | +0.07 (+1.79%) | 1,700 |
19 Aug 2004 | INR | 4.1 | 4.2 | 3.8 | 3.9 | 9.75 | -0.13 (-3.23%) | 7,910 |
18 Aug 2004 | INR | 4.35 | 4.39 | 3.95 | 4.03 | 10.075 | -0.06 (-1.47%) | 3,342 |
17 Aug 2004 | INR | 4.3 | 4.38 | 3.8 | 4.09 | 10.225 | +0.18 (+4.60%) | 4,651 |
16 Aug 2004 | INR | 4.74 | 4.74 | 3.8 | 3.91 | 9.775 | -0.09 (-2.25%) | 1,588 |