Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | INR | 7.15 | 7.6 | 7.15 | 7.26 | 7.26 | +0.64 (+9.67%) | 9,061 |
23 Sep 2004 | INR | 7.25 | 7.25 | 6.2 | 6.62 | 6.62 | -0.78 (-10.54%) | 3,750 |
22 Sep 2004 | INR | 7.25 | 7.4 | 7.25 | 7.4 | 7.4 | +0.01 (+0.14%) | 700 |
21 Sep 2004 | INR | 6.73 | 7.39 | 6.73 | 7.39 | 7.39 | +0.14 (+1.93%) | 900 |
20 Sep 2004 | INR | 7.5 | 7.5 | 7.25 | 7.25 | 7.25 | +0.04 (+0.55%) | 3,625 |
17 Sep 2004 | INR | 7.15 | 7.35 | 6.7 | 7.21 | 7.21 | -0.32 (-4.25%) | 6,915 |
16 Sep 2004 | INR | 6.5 | 7.6 | 6.5 | 7.53 | 7.53 | +0.23 (+3.15%) | 8,644 |
15 Sep 2004 | INR | 7.95 | 7.95 | 7.2 | 7.3 | 7.3 | +0.04 (+0.55%) | 7,800 |
14 Sep 2004 | INR | 7 | 7.5 | 7 | 7.26 | 7.26 | +0.25 (+3.57%) | 3,250 |
13 Sep 2004 | INR | 6.6 | 7.25 | 6.6 | 7.01 | 7.01 | +0.16 (+2.34%) | 1,600 |
10 Sep 2004 | INR | 6.65 | 7 | 6.52 | 6.85 | 6.85 | -0.23 (-3.25%) | 2,405 |
9 Sep 2004 | INR | 7.1 | 7.4 | 7.08 | 7.08 | 7.08 | -0.34 (-4.58%) | 1,750 |
8 Sep 2004 | INR | 7.7 | 7.8 | 7 | 7.42 | 7.42 | +0.36 (+5.10%) | 1,896 |
7 Sep 2004 | INR | 6.86 | 7.2 | 6.86 | 7.06 | 7.06 | +0.01 (+0.14%) | 2,000 |
6 Sep 2004 | INR | 6.75 | 7.25 | 6.75 | 7.05 | 7.05 | +0.7 (+11.02%) | 4,910 |
3 Sep 2004 | INR | 6.5 | 6.6 | 6.34 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,879 |
2 Sep 2004 | INR | 6.18 | 7 | 6.18 | 6.3 | 6.3 | -0.11 (-1.72%) | 5,270 |
1 Sep 2004 | INR | 6.74 | 6.75 | 6.28 | 6.41 | 6.41 | -0.22 (-3.32%) | 3,700 |
31 Aug 2004 | INR | 6.2 | 6.63 | 6.2 | 6.63 | 6.63 | +0.53 (+8.69%) | 650 |
30 Aug 2004 | INR | 6.25 | 6.25 | 6.1 | 6.1 | 6.1 | -0.03 (-0.49%) | 2,300 |
27 Aug 2004 | INR | 6.11 | 6.54 | 6 | 6.13 | 6.13 | +0.02 (+0.33%) | 2,450 |
26 Aug 2004 | INR | 6.13 | 6.13 | 6.11 | 6.11 | 6.11 | +0.24 (+4.09%) | 350 |
25 Aug 2004 | INR | 6.59 | 6.6 | 5.75 | 5.87 | 5.87 | -0.29 (-4.71%) | 3,300 |
24 Aug 2004 | INR | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | +0.06 (+0.98%) | 300 |
23 Aug 2004 | INR | 6.2 | 6.46 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 1,300 |
20 Aug 2004 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.15 (-2.40%) | 300 |
19 Aug 2004 | INR | 6.2 | 6.46 | 6.1 | 6.25 | 6.25 | -0.01 (-0.16%) | 2,001 |
18 Aug 2004 | INR | 6.3 | 6.3 | 6.11 | 6.26 | 6.26 | -0.33 (-5.01%) | 2,000 |
17 Aug 2004 | INR | 6.13 | 6.59 | 6.13 | 6.59 | 6.59 | +0.48 (+7.86%) | 200 |
16 Aug 2004 | INR | 6.1 | 6.11 | 6.1 | 6.11 | 6.11 | +0.22 (+3.74%) | 600 |