Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | INR | 8.81 | 10.41 | 8.81 | 10.41 | 2.082 | -0.59 (-5.36%) | 440 |
11 Oct 2004 | INR | 8.81 | 11 | 8.81 | 11 | 2.2 | -0.13 (-1.17%) | 1,040 |
8 Oct 2004 | INR | 11.14 | 11.14 | 11.13 | 11.13 | 2.226 | -0.58 (-4.95%) | 1,000 |
7 Oct 2004 | INR | 10.86 | 12.4 | 10.86 | 11.71 | 2.342 | +0.65 (+5.88%) | 3,140 |
6 Oct 2004 | INR | 10.51 | 11.06 | 10.51 | 11.06 | 2.212 | +0.11 (+1.00%) | 1,040 |
5 Oct 2004 | INR | 10.51 | 11.8 | 10.51 | 10.95 | 2.19 | -0.24 (-2.14%) | 7,180 |
4 Oct 2004 | INR | 11.22 | 11.22 | 10.61 | 11.19 | 2.238 | +1.84 (+19.68%) | 620 |
1 Oct 2004 | INR | 9.35 | 9.35 | 9.35 | 9.35 | 1.87 | -2.25 (-19.40%) | 40 |
30 Sep 2004 | INR | 10.51 | 11.6 | 10.51 | 11.6 | 2.32 | +0.34 (+3.02%) | 4,430 |
29 Sep 2004 | INR | 10.51 | 11.26 | 10.51 | 11.26 | 2.252 | +0.55 (+5.14%) | 1,040 |
28 Sep 2004 | INR | 10.61 | 12 | 10.61 | 10.71 | 2.142 | -1.31 (-10.90%) | 1,630 |
27 Sep 2004 | INR | 11.01 | 12.97 | 10.56 | 12.02 | 2.404 | +1.21 (+11.19%) | 5,000 |
24 Sep 2004 | INR | 8.65 | 11.4 | 8.65 | 10.81 | 2.162 | +0.3 (+2.85%) | 3,370 |
23 Sep 2004 | INR | 8.65 | 10.51 | 8.65 | 10.51 | 2.102 | -0.06 (-0.57%) | 1,640 |
22 Sep 2004 | INR | 8.9 | 11.5 | 8.9 | 10.57 | 2.114 | -0.36 (-3.29%) | 7,500 |
21 Sep 2004 | INR | 8.75 | 11 | 8.75 | 10.93 | 2.186 | +0.16 (+1.49%) | 2,450 |
20 Sep 2004 | INR | 9.3 | 11.4 | 9.3 | 10.77 | 2.154 | -0.6 (-5.28%) | 2,460 |
17 Sep 2004 | INR | 8.9 | 13 | 8.9 | 11.37 | 2.274 | +0.48 (+4.41%) | 4,720 |
16 Sep 2004 | INR | 8.75 | 10.9 | 8.75 | 10.89 | 2.178 | -0.04 (-0.37%) | 8,430 |
15 Sep 2004 | INR | 8.55 | 11 | 8.55 | 10.93 | 2.186 | +0.94 (+9.41%) | 2,340 |
14 Sep 2004 | INR | 7.35 | 10.45 | 7.35 | 9.99 | 1.998 | +1.28 (+14.70%) | 16,780 |
13 Sep 2004 | INR | 7.35 | 10.51 | 7.35 | 8.71 | 1.742 | -0.05 (-0.57%) | 7,420 |
10 Sep 2004 | INR | 8.24 | 9.5 | 8.24 | 8.76 | 1.752 | -1.52 (-14.79%) | 460 |
9 Sep 2004 | INR | 7.77 | 10.45 | 7.77 | 10.28 | 2.056 | +0.58 (+5.98%) | 5,320 |
8 Sep 2004 | INR | 6.62 | 9.7 | 6.62 | 9.7 | 1.94 | +1.6 (+19.75%) | 4,100 |
7 Sep 2004 | INR | 6.42 | 8.9 | 6.42 | 8.1 | 1.62 | +0.1 (+1.25%) | 2,800 |
6 Sep 2004 | INR | 0 | 0 | 0 | 8 | 1.6 | 0.0 (0.0%) | 0 |
3 Sep 2004 | INR | 7.25 | 8.9 | 7.25 | 8 | 1.6 | -0.88 (-9.91%) | 2,506 |
2 Sep 2004 | INR | 6.15 | 8.88 | 6.15 | 8.88 | 1.776 | +1.48 (+20%) | 900 |
1 Sep 2004 | INR | 5.55 | 7.4 | 5.55 | 7.4 | 1.48 | +0.9 (+13.85%) | 500 |