Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | INR | 1.99 | 1.99 | 1.94 | 1.94 | 4.85 | +0.15 (+8.38%) | 2 |
20 Oct 2004 | INR | 2.35 | 2.35 | 1.75 | 1.79 | 4.475 | -0.26 (-12.68%) | 5,850 |
19 Oct 2004 | INR | 2 | 2.06 | 1.56 | 2.05 | 5.125 | +0.33 (+19.19%) | 9,755 |
18 Oct 2004 | INR | 1.51 | 1.72 | 1.5 | 1.72 | 4.3 | +0.28 (+19.44%) | 8,999 |
15 Oct 2004 | INR | 1.1 | 1.44 | 1 | 1.44 | 3.6 | +0.24 (+20%) | 11,200 |
14 Oct 2004 | INR | 0.9 | 1.2 | 0.9 | 1.2 | 3 | +0.2 (+20%) | 8,399 |
13 Oct 2004 | INR | 0 | 0 | 0 | 1 | 2.5 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 1.17 | 1.17 | 1 | 1 | 2.5 | +0.02 (+2.04%) | 2,895 |
11 Oct 2004 | INR | 0.98 | 0.98 | 0.98 | 0.98 | 2.45 | +0.05 (+5.38%) | 2,200 |
8 Oct 2004 | INR | 0.91 | 1.13 | 0.91 | 0.93 | 2.325 | -0.14 (-13.08%) | 2,900 |
7 Oct 2004 | INR | 1.05 | 1.08 | 1.05 | 1.07 | 2.675 | -0.17 (-13.71%) | 1,950 |
6 Oct 2004 | INR | 1.1 | 1.24 | 1.1 | 1.24 | 3.1 | +0.04 (+3.33%) | 2,090 |
5 Oct 2004 | INR | 1.15 | 1.2 | 1.05 | 1.2 | 3 | +0.12 (+11.11%) | 4,572 |
4 Oct 2004 | INR | 1.42 | 1.42 | 1.06 | 1.08 | 2.7 | -0.22 (-16.92%) | 5,400 |
1 Oct 2004 | INR | 1.16 | 1.33 | 1.01 | 1.3 | 3.25 | +0.09 (+7.44%) | 26,150 |
30 Sep 2004 | INR | 0.85 | 1.21 | 0.82 | 1.21 | 3.025 | +0.2 (+19.80%) | 5,850 |
29 Sep 2004 | INR | 1.01 | 1.01 | 1.01 | 1.01 | 2.525 | +0.11 (+12.22%) | 800 |
28 Sep 2004 | INR | 0.81 | 1.03 | 0.81 | 0.9 | 2.25 | +0.04 (+4.65%) | 7,400 |
27 Sep 2004 | INR | 0.85 | 1 | 0.85 | 0.86 | 2.15 | -0.14 (-14.00%) | 1,350 |
24 Sep 2004 | INR | 0.8 | 1 | 0.8 | 1 | 2.5 | +0.05 (+5.26%) | 3,100 |
23 Sep 2004 | INR | 0.95 | 1 | 0.95 | 0.95 | 2.375 | +0.06 (+6.74%) | 2,766 |
22 Sep 2004 | INR | 0.7 | 0.9 | 0.7 | 0.89 | 2.225 | +0.12 (+15.58%) | 5,700 |
21 Sep 2004 | INR | 0.97 | 0.97 | 0.76 | 0.77 | 1.925 | -0.17 (-18.09%) | 5,000 |
20 Sep 2004 | INR | 1 | 1 | 0.8 | 0.94 | 2.35 | -0.03 (-3.09%) | 6,000 |
17 Sep 2004 | INR | 1 | 1 | 0.8 | 0.97 | 2.425 | +0.04 (+4.30%) | 7,050 |
16 Sep 2004 | INR | 1.19 | 1.19 | 0.93 | 0.93 | 2.325 | -0.1 (-9.71%) | 23,007 |
15 Sep 2004 | INR | 1 | 1.2 | 1 | 1.03 | 2.575 | +0.03 (+3%) | 4,766 |
14 Sep 2004 | INR | 0.9 | 1 | 0.9 | 1 | 2.5 | -0.08 (-7.41%) | 1,450 |
13 Sep 2004 | INR | 1 | 1.08 | 1 | 1.08 | 2.7 | +0.18 (+20.00%) | 7,001 |
10 Sep 2004 | INR | 0.94 | 0.94 | 0.9 | 0.9 | 2.25 | +0.11 (+13.92%) | 700 |