Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2004 | INR | 5.05 | 5.95 | 5.05 | 5.95 | 5.95 | +0.45 (+8.18%) | 2,389 |
30 Sep 2004 | INR | 6 | 6 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 4,645 |
29 Sep 2004 | INR | 5.65 | 5.7 | 5.65 | 5.7 | 5.7 | -0.5 (-8.06%) | 1,102 |
27 Sep 2004 | INR | 5.25 | 6.2 | 5.25 | 6.2 | 6.2 | +0.55 (+9.73%) | 592 |
24 Sep 2004 | INR | 5.55 | 5.8 | 5.55 | 5.65 | 5.65 | -0.05 (-0.88%) | 1,654 |
23 Sep 2004 | INR | 5.65 | 6.15 | 5.65 | 5.7 | 5.7 | +0.1 (+1.79%) | 8 |
22 Sep 2004 | INR | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.4 (-6.67%) | 1,200 |
21 Sep 2004 | INR | 5.9 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 1,702 |
20 Sep 2004 | INR | 6.8 | 6.8 | 6 | 6 | 6 | -0.15 (-2.44%) | 300 |
17 Sep 2004 | INR | 6.95 | 6.95 | 6.15 | 6.15 | 6.15 | -0.2 (-3.15%) | 526 |
16 Sep 2004 | INR | 6.25 | 6.35 | 6.2 | 6.35 | 6.35 | +0.05 (+0.79%) | 806 |
15 Sep 2004 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.5 (-7.35%) | 600 |
14 Sep 2004 | INR | 6.9 | 6.9 | 6.8 | 6.8 | 6.8 | +0.25 (+3.82%) | 2 |
13 Sep 2004 | INR | 7.25 | 7.25 | 6.45 | 6.55 | 6.55 | -0.25 (-3.68%) | 2,275 |
10 Sep 2004 | INR | 6.95 | 7.25 | 6.7 | 6.8 | 6.8 | +0.25 (+3.82%) | 7,862 |
9 Sep 2004 | INR | 6.2 | 6.55 | 6.2 | 6.55 | 6.55 | +0.3 (+4.80%) | 2,800 |
8 Sep 2004 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.2 (+3.31%) | 200 |
7 Sep 2004 | INR | 5.6 | 6.05 | 5.6 | 6.05 | 6.05 | +0.55 (+10.00%) | 395 |
3 Sep 2004 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 980 |
1 Sep 2004 | INR | 6 | 6 | 6 | 6 | 6 | -0.5 (-7.69%) | 400 |
31 Aug 2004 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.35 (-5.11%) | 4 |
30 Aug 2004 | INR | 6.7 | 6.85 | 6.7 | 6.85 | 6.85 | +0.65 (+10.48%) | 6 |
26 Aug 2004 | INR | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | +0.5 (+8.77%) | 20 |
25 Aug 2004 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.6 (-9.52%) | 50 |
24 Aug 2004 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.5 (+8.62%) | 10 |
18 Aug 2004 | INR | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | -0.55 (-8.66%) | 1,101 |
17 Aug 2004 | INR | 6 | 6.35 | 6 | 6.35 | 6.35 | +0.55 (+9.48%) | 104 |
16 Aug 2004 | INR | 6.35 | 6.45 | 5.8 | 5.8 | 5.8 | -0.55 (-8.66%) | 3,316 |
13 Aug 2004 | INR | 6.4 | 6.4 | 5.45 | 6.35 | 6.35 | +0.3 (+4.96%) | 110 |
12 Aug 2004 | INR | 6.15 | 6.15 | 5.5 | 6.05 | 6.05 | -0.25 (-3.97%) | 152 |