Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | INR | 0.536 | 0.538 | 0.49 | 0.52 | 0.104 | +0.028 (+5.69%) | 45,750 |
24 Aug 2004 | INR | 0.494 | 0.494 | 0.466 | 0.492 | 0.0984 | +0.042 (+9.33%) | 96,500 |
23 Aug 2004 | INR | 0.45 | 0.45 | 0.45 | 0.45 | 0.09 | +0.04 (+9.76%) | 36,500 |
20 Aug 2004 | INR | 0.41 | 0.41 | 0.41 | 0.41 | 0.082 | +0.036 (+9.63%) | 23,500 |
19 Aug 2004 | INR | 0.374 | 0.374 | 0.374 | 0.374 | 0.0748 | +0.034 (+10.00%) | 10,000 |
18 Aug 2004 | INR | 0 | 0 | 0 | 0.34 | 0.068 | 0.0 (0.0%) | 0 |
17 Aug 2004 | INR | 0 | 0 | 0 | 0.34 | 0.068 | 0.0 (0.0%) | 0 |
16 Aug 2004 | INR | 0.35 | 0.35 | 0.34 | 0.34 | 0.068 | -0.004 (-1.16%) | 1,000 |
13 Aug 2004 | INR | 0.378 | 0.378 | 0.344 | 0.344 | 0.0688 | -0.014 (-3.91%) | 49,000 |
12 Aug 2004 | INR | 0.406 | 0.406 | 0.356 | 0.358 | 0.0716 | -0.012 (-3.24%) | 10,030 |
11 Aug 2004 | INR | 0.38 | 0.386 | 0.368 | 0.37 | 0.074 | -0.022 (-5.61%) | 36,000 |
10 Aug 2004 | INR | 0.36 | 0.394 | 0.344 | 0.392 | 0.0784 | +0.032 (+8.89%) | 13,010 |
9 Aug 2004 | INR | 0 | 0 | 0 | 0.36 | 0.072 | 0.0 (0.0%) | 0 |
6 Aug 2004 | INR | 0.37 | 0.37 | 0.36 | 0.36 | 0.072 | -0.008 (-2.17%) | 28,750 |
5 Aug 2004 | INR | 0.36 | 0.368 | 0.36 | 0.368 | 0.0736 | +0.008 (+2.22%) | 35,410 |
4 Aug 2004 | INR | 0.36 | 0.36 | 0.36 | 0.36 | 0.072 | 0.0 (0.0%) | 93,000 |
3 Aug 2004 | INR | 0.362 | 0.382 | 0.36 | 0.36 | 0.072 | -0.038 (-9.55%) | 427,500 |
2 Aug 2004 | INR | 0.46 | 0.46 | 0.398 | 0.398 | 0.0796 | -0.044 (-9.95%) | 82,500 |
30 Jul 2004 | INR | 0.444 | 0.444 | 0.442 | 0.442 | 0.0884 | -0.048 (-9.80%) | 139,000 |
29 Jul 2004 | INR | 0.53 | 0.53 | 0.48 | 0.49 | 0.098 | -0.022 (-4.30%) | 77,500 |
28 Jul 2004 | INR | 0.536 | 0.536 | 0.502 | 0.512 | 0.1024 | -0.028 (-5.19%) | 20,750 |
27 Jul 2004 | INR | 0.54 | 0.54 | 0.54 | 0.54 | 0.108 | -0.04 (-6.90%) | 3,330 |
26 Jul 2004 | INR | 0.59 | 0.602 | 0.55 | 0.58 | 0.116 | +0.032 (+5.84%) | 41,500 |
23 Jul 2004 | INR | 0.54 | 0.55 | 0.54 | 0.548 | 0.1096 | 0.0 (0.0%) | 23,000 |
22 Jul 2004 | INR | 0.548 | 0.548 | 0.548 | 0.548 | 0.1096 | +0.038 (+7.45%) | 2,500 |
21 Jul 2004 | INR | 0.564 | 0.564 | 0.502 | 0.51 | 0.102 | -0.01 (-1.92%) | 24,500 |
20 Jul 2004 | INR | 0.54 | 0.54 | 0.52 | 0.52 | 0.104 | -0.002 (-0.38%) | 5,500 |
19 Jul 2004 | INR | 0.54 | 0.54 | 0.52 | 0.522 | 0.1044 | +0.004 (+0.77%) | 4,500 |
16 Jul 2004 | INR | 0.52 | 0.56 | 0.496 | 0.518 | 0.1036 | -0.032 (-5.82%) | 151,000 |
15 Jul 2004 | INR | 0.514 | 0.55 | 0.514 | 0.55 | 0.11 | +0.05 (+10%) | 158,500 |