Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.55 (+9.57%) | 201 |
6 Aug 2004 | INR | 6.65 | 6.9 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 1,400 |
4 Aug 2004 | INR | 6.55 | 6.6 | 5.75 | 5.75 | 5.75 | +0.35 (+6.48%) | 2,801 |
3 Aug 2004 | INR | 6.25 | 6.25 | 5 | 5.4 | 5.4 | -0.85 (-13.60%) | 18,399 |
30 Jul 2004 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.45 (-18.83%) | 300 |
29 Jul 2004 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.05 (+0.65%) | 10 |
27 Jul 2004 | INR | 8.15 | 8.15 | 6.7 | 7.65 | 7.65 | -0.5 (-6.13%) | 1,153 |
26 Jul 2004 | INR | 7.75 | 8.15 | 7.75 | 8.15 | 8.15 | +0.5 (+6.54%) | 3 |
23 Jul 2004 | INR | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.2 (-2.55%) | 502 |
22 Jul 2004 | INR | 7.4 | 7.85 | 7.4 | 7.85 | 7.85 | +0.85 (+12.14%) | 2,051 |
21 Jul 2004 | INR | 7.6 | 7.6 | 7 | 7 | 7 | +0.15 (+2.19%) | 901 |
20 Jul 2004 | INR | 6.9 | 6.95 | 6.5 | 6.85 | 6.85 | +0.5 (+7.87%) | 402 |
19 Jul 2004 | INR | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | +0.35 (+5.83%) | 2 |
16 Jul 2004 | INR | 6.8 | 6.8 | 4.75 | 6 | 6 | +0.8 (+15.38%) | 3,100 |
15 Jul 2004 | INR | 6.5 | 6.5 | 5.2 | 5.2 | 5.2 | -0.3 (-5.45%) | 203 |
14 Jul 2004 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -1.35 (-19.71%) | 200 |
13 Jul 2004 | INR | 6.9 | 6.9 | 5.65 | 6.85 | 6.85 | -0.05 (-0.72%) | 510 |
12 Jul 2004 | INR | 8.45 | 8.45 | 6.9 | 6.9 | 6.9 | -1.7 (-19.77%) | 500 |
8 Jul 2004 | INR | 9.2 | 9.2 | 8.6 | 8.6 | 8.6 | +0.6 (+7.50%) | 35 |
6 Jul 2004 | INR | 7.9 | 8 | 7.9 | 8 | 8 | +0.15 (+1.91%) | 1,000 |
5 Jul 2004 | INR | 7.5 | 7.85 | 7.5 | 7.85 | 7.85 | 0.0 (0.0%) | 30 |
17 Jun 2004 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | +0.85 (+12.14%) | 500 |
10 Jun 2004 | INR | 7.4 | 7.4 | 7 | 7 | 7 | -0.3 (-4.11%) | 201 |
9 Jun 2004 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.8 (+12.31%) | 2,452 |
8 Jun 2004 | INR | 8.95 | 8.95 | 6.15 | 6.5 | 6.5 | -1.1 (-14.47%) | 500 |
4 Jun 2004 | INR | 5.35 | 7.6 | 5.35 | 7.6 | 7.6 | +1.15 (+17.83%) | 600 |
1 Jun 2004 | INR | 6.4 | 8 | 6.4 | 6.45 | 6.45 | -1.55 (-19.38%) | 1,400 |
31 May 2004 | INR | 6.15 | 8.4 | 6.1 | 8 | 8 | +0.6 (+8.11%) | 1,002 |
28 May 2004 | INR | 7.9 | 7.9 | 7.4 | 7.4 | 7.4 | -1 (-11.90%) | 2 |
27 May 2004 | INR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.9 (+12%) | 101 |