Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | INR | 5 | 5.15 | 5 | 5 | 5 | 0.0 (0.0%) | 8,900 |
30 Aug 2004 | INR | 5.2 | 5.25 | 5 | 5 | 5 | 0.0 (0.0%) | 7,550 |
27 Aug 2004 | INR | 5.15 | 5.25 | 5 | 5 | 5 | -0.05 (-0.99%) | 21,629 |
26 Aug 2004 | INR | 5 | 5.15 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 7,004 |
25 Aug 2004 | INR | 5 | 5.5 | 5 | 5 | 5 | -0.15 (-2.91%) | 9,700 |
24 Aug 2004 | INR | 5.25 | 5.25 | 4.85 | 5.15 | 5.15 | 0.0 (0.0%) | 12,002 |
23 Aug 2004 | INR | 5.15 | 5.4 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 4,900 |
20 Aug 2004 | INR | 5.3 | 5.65 | 5.25 | 5.3 | 5.3 | +0.1 (+1.92%) | 8,800 |
19 Aug 2004 | INR | 5.3 | 5.45 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 10,500 |
18 Aug 2004 | INR | 5.6 | 5.75 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 11,351 |
17 Aug 2004 | INR | 5.8 | 5.8 | 4.55 | 5.25 | 5.25 | -0.15 (-2.78%) | 7,882 |
16 Aug 2004 | INR | 5.65 | 5.65 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 4,350 |
13 Aug 2004 | INR | 5.7 | 5.8 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 18,602 |
12 Aug 2004 | INR | 5.8 | 6 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 17,055 |
11 Aug 2004 | INR | 5.6 | 6.1 | 5.3 | 5.4 | 5.4 | -0.1 (-1.82%) | 26,926 |
10 Aug 2004 | INR | 5.9 | 6.3 | 5.3 | 5.5 | 5.5 | -0.3 (-5.17%) | 28,127 |
9 Aug 2004 | INR | 6 | 6.85 | 5.35 | 5.8 | 5.8 | -0.1 (-1.69%) | 11,436 |
6 Aug 2004 | INR | 7 | 7 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 4,802 |
5 Aug 2004 | INR | 6.8 | 6.8 | 5.65 | 5.9 | 5.9 | -0.45 (-7.09%) | 8,102 |
4 Aug 2004 | INR | 6.8 | 6.9 | 6.3 | 6.35 | 6.35 | +0.1 (+1.60%) | 8,363 |
3 Aug 2004 | INR | 7 | 7 | 6.25 | 6.25 | 6.25 | -0.65 (-9.42%) | 6,574 |
2 Aug 2004 | INR | 7.5 | 7.5 | 6.9 | 6.9 | 6.9 | -0.35 (-4.83%) | 5,710 |
30 Jul 2004 | INR | 7.7 | 7.7 | 6.9 | 7.25 | 7.25 | -0.05 (-0.68%) | 21,450 |
29 Jul 2004 | INR | 7.7 | 8 | 7.3 | 7.3 | 7.3 | -0.6 (-7.59%) | 14,205 |
28 Jul 2004 | INR | 7.9 | 7.9 | 7.4 | 7.9 | 7.9 | +0.4 (+5.33%) | 2,876 |
27 Jul 2004 | INR | 7.9 | 8 | 7.25 | 7.5 | 7.5 | -0.35 (-4.46%) | 17,504 |
26 Jul 2004 | INR | 9 | 9 | 7.35 | 7.85 | 7.85 | -0.1 (-1.26%) | 14,714 |
23 Jul 2004 | INR | 8 | 8.3 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 16,476 |
22 Jul 2004 | INR | 7.7 | 8.1 | 7.4 | 7.8 | 7.8 | +0.1 (+1.30%) | 18,929 |
21 Jul 2004 | INR | 8.95 | 8.95 | 7.1 | 7.7 | 7.7 | -0.05 (-0.65%) | 18,545 |