Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | INR | 1.8 | 1.8 | 1.59 | 1.6 | 1.6 | -0.18 (-10.11%) | 90,120 |
25 Aug 2004 | INR | 1.85 | 1.85 | 1.65 | 1.78 | 1.78 | +0.13 (+7.88%) | 90,575 |
24 Aug 2004 | INR | 1.65 | 1.74 | 1.5 | 1.65 | 1.65 | +0.12 (+7.84%) | 135,622 |
23 Aug 2004 | INR | 1.45 | 1.58 | 1.4 | 1.53 | 1.53 | +0.12 (+8.51%) | 77,100 |
20 Aug 2004 | INR | 1.55 | 1.6 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 106,670 |
19 Aug 2004 | INR | 1.53 | 1.7 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 73,075 |
18 Aug 2004 | INR | 1.5 | 1.54 | 1.39 | 1.45 | 1.45 | +0.01 (+0.69%) | 53,950 |
17 Aug 2004 | INR | 1.42 | 1.45 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 55,250 |
16 Aug 2004 | INR | 1.4 | 1.42 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 31,754 |
13 Aug 2004 | INR | 1.48 | 1.48 | 1.31 | 1.36 | 1.36 | +0.01 (+0.74%) | 28,000 |
12 Aug 2004 | INR | 1.45 | 1.62 | 1.3 | 1.35 | 1.35 | -0.06 (-4.26%) | 52,715 |
11 Aug 2004 | INR | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 29,595 |
10 Aug 2004 | INR | 1.52 | 1.52 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 17,125 |
9 Aug 2004 | INR | 1.47 | 1.47 | 1.31 | 1.4 | 1.4 | +0.03 (+2.19%) | 90,115 |
6 Aug 2004 | INR | 1.43 | 1.43 | 1.3 | 1.37 | 1.37 | -0.02 (-1.44%) | 32,575 |
5 Aug 2004 | INR | 1.44 | 1.44 | 1.32 | 1.39 | 1.39 | -0.01 (-0.71%) | 50,700 |
4 Aug 2004 | INR | 1.6 | 1.6 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 61,335 |
3 Aug 2004 | INR | 1.5 | 1.5 | 1.28 | 1.37 | 1.37 | -0.01 (-0.72%) | 33,450 |
2 Aug 2004 | INR | 1.45 | 1.45 | 1.31 | 1.38 | 1.38 | -0.02 (-1.43%) | 30,995 |
30 Jul 2004 | INR | 1.47 | 1.47 | 1.31 | 1.4 | 1.4 | +0.03 (+2.19%) | 23,625 |
29 Jul 2004 | INR | 1.4 | 1.4 | 1.3 | 1.37 | 1.37 | -0.02 (-1.44%) | 25,652 |
28 Jul 2004 | INR | 1.4 | 1.4 | 1.3 | 1.39 | 1.39 | +0.01 (+0.72%) | 24,989 |
27 Jul 2004 | INR | 1.5 | 1.5 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 115,300 |
26 Jul 2004 | INR | 1.62 | 1.62 | 1.29 | 1.38 | 1.38 | +0.03 (+2.22%) | 44,587 |
23 Jul 2004 | INR | 1.49 | 1.49 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 66,625 |
22 Jul 2004 | INR | 1.55 | 1.55 | 1.28 | 1.38 | 1.38 | -0.02 (-1.43%) | 32,850 |
21 Jul 2004 | INR | 1.44 | 1.44 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 28,850 |
20 Jul 2004 | INR | 1.55 | 1.55 | 1.3 | 1.35 | 1.35 | -0.09 (-6.25%) | 30,495 |
19 Jul 2004 | INR | 1.6 | 1.6 | 1.28 | 1.44 | 1.44 | +0.02 (+1.41%) | 280,150 |
16 Jul 2004 | INR | 1.53 | 1.53 | 1.25 | 1.42 | 1.42 | +0.05 (+3.65%) | 38,651 |