Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | INR | 9.71 | 10.1 | 9.3 | 9.62 | 9.62 | -0.18 (-1.84%) | 36,460 |
11 Oct 2004 | INR | 9.99 | 10.4 | 9.55 | 9.8 | 9.8 | +0.85 (+9.50%) | 82,067 |
8 Oct 2004 | INR | 10.5 | 10.5 | 8.75 | 8.95 | 8.95 | +0.03 (+0.34%) | 16,930 |
7 Oct 2004 | INR | 9.15 | 9.24 | 8.85 | 8.92 | 8.92 | +0.11 (+1.25%) | 23,850 |
6 Oct 2004 | INR | 9.64 | 9.65 | 8.71 | 8.81 | 8.81 | -0.32 (-3.50%) | 51,127 |
5 Oct 2004 | INR | 9.65 | 9.65 | 9 | 9.13 | 9.13 | -0.18 (-1.93%) | 32,671 |
4 Oct 2004 | INR | 10.1 | 10.69 | 9.05 | 9.31 | 9.31 | -0.87 (-8.55%) | 65,143 |
1 Oct 2004 | INR | 10.9 | 10.9 | 10 | 10.18 | 10.18 | -0.16 (-1.55%) | 47,237 |
30 Sep 2004 | INR | 10 | 10.75 | 9.9 | 10.34 | 10.34 | +0.26 (+2.58%) | 136,177 |
29 Sep 2004 | INR | 9.79 | 10.5 | 9.5 | 10.08 | 10.08 | +0.54 (+5.66%) | 163,342 |
28 Sep 2004 | INR | 8 | 9.9 | 8 | 9.54 | 9.54 | +0.65 (+7.31%) | 161,319 |
27 Sep 2004 | INR | 8.15 | 9 | 8 | 8.89 | 8.89 | +0.84 (+10.43%) | 119,749 |
24 Sep 2004 | INR | 8 | 8.15 | 7.82 | 8.05 | 8.05 | +0.14 (+1.77%) | 82,064 |
23 Sep 2004 | INR | 8 | 8 | 7.76 | 7.91 | 7.91 | -0.04 (-0.50%) | 16,164 |
22 Sep 2004 | INR | 7.99 | 8 | 7.61 | 7.95 | 7.95 | +0.2 (+2.58%) | 15,987 |
21 Sep 2004 | INR | 7.77 | 8 | 7.7 | 7.75 | 7.75 | -0.21 (-2.64%) | 14,261 |
20 Sep 2004 | INR | 7.99 | 8.1 | 7.61 | 7.96 | 7.96 | +0.05 (+0.63%) | 16,100 |
17 Sep 2004 | INR | 7.51 | 8.05 | 7.51 | 7.91 | 7.91 | -0.07 (-0.88%) | 15,591 |
16 Sep 2004 | INR | 7.9 | 8.1 | 7.8 | 7.98 | 7.98 | +0.2 (+2.57%) | 15,330 |
15 Sep 2004 | INR | 8 | 8.2 | 7.7 | 7.78 | 7.78 | -0.27 (-3.35%) | 20,180 |
14 Sep 2004 | INR | 8.02 | 8.35 | 7.95 | 8.05 | 8.05 | -0.17 (-2.07%) | 24,495 |
13 Sep 2004 | INR | 8.4 | 8.5 | 8 | 8.22 | 8.22 | -0.13 (-1.56%) | 29,290 |
10 Sep 2004 | INR | 8.1 | 8.85 | 8.1 | 8.35 | 8.35 | -0.07 (-0.83%) | 21,175 |
9 Sep 2004 | INR | 8.6 | 8.9 | 8.2 | 8.42 | 8.42 | +0.16 (+1.94%) | 33,175 |
8 Sep 2004 | INR | 8.39 | 8.39 | 8.11 | 8.26 | 8.26 | -0.05 (-0.60%) | 31,500 |
7 Sep 2004 | INR | 8.01 | 8.48 | 8.01 | 8.31 | 8.31 | +0.18 (+2.21%) | 12,102 |
6 Sep 2004 | INR | 8.3 | 8.74 | 8 | 8.13 | 8.13 | -0.16 (-1.93%) | 31,249 |
3 Sep 2004 | INR | 8.49 | 8.6 | 8.02 | 8.29 | 8.29 | -0.01 (-0.12%) | 25,370 |
2 Sep 2004 | INR | 8.25 | 8.8 | 8.1 | 8.3 | 8.3 | -0.03 (-0.36%) | 34,408 |
1 Sep 2004 | INR | 8.25 | 8.45 | 7.85 | 8.33 | 8.33 | +0.38 (+4.78%) | 32,517 |