Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | INR | 2.88 | 2.88 | 2.52 | 2.58 | 2.58 | +0.07 (+2.79%) | 37,390 |
6 Sep 2004 | INR | 2.41 | 2.51 | 2.41 | 2.51 | 2.51 | +0.01 (+0.40%) | 3,500 |
3 Sep 2004 | INR | 2.51 | 2.51 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 2,000 |
2 Sep 2004 | INR | 2.3 | 2.6 | 2.3 | 2.6 | 2.6 | -0.02 (-0.76%) | 26,000 |
1 Sep 2004 | INR | 2.13 | 2.69 | 2.13 | 2.62 | 2.62 | +0.18 (+7.38%) | 47,500 |
31 Aug 2004 | INR | 2.3 | 2.45 | 2.3 | 2.44 | 2.44 | +0.14 (+6.09%) | 48,000 |
30 Aug 2004 | INR | 2.19 | 2.3 | 2.18 | 2.3 | 2.3 | +0.1 (+4.55%) | 3,000 |
27 Aug 2004 | INR | 2.39 | 2.4 | 2.2 | 2.2 | 2.2 | +0.05 (+2.33%) | 13,500 |
26 Aug 2004 | INR | 2.44 | 2.44 | 2.15 | 2.15 | 2.15 | -0.23 (-9.66%) | 36,250 |
25 Aug 2004 | INR | 2.48 | 2.5 | 2.2 | 2.38 | 2.38 | +0.29 (+13.88%) | 19,250 |
24 Aug 2004 | INR | 1.67 | 2.1 | 1.67 | 2.09 | 2.09 | +0.06 (+2.96%) | 21,000 |
23 Aug 2004 | INR | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -0.12 (-5.58%) | 10,500 |
20 Aug 2004 | INR | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | -0.3 (-12.24%) | 3,960 |
19 Aug 2004 | INR | 2.25 | 2.45 | 2.1 | 2.45 | 2.45 | +0.37 (+17.79%) | 19,070 |
18 Aug 2004 | INR | 2.26 | 2.56 | 2.01 | 2.08 | 2.08 | -0.17 (-7.56%) | 27,150 |
17 Aug 2004 | INR | 2.4 | 2.4 | 2.25 | 2.25 | 2.25 | -0.15 (-6.25%) | 3,000 |
16 Aug 2004 | INR | 2.17 | 2.4 | 2.17 | 2.4 | 2.4 | +0.2 (+9.09%) | 5,110 |
13 Aug 2004 | INR | 2.55 | 2.55 | 2.05 | 2.2 | 2.2 | -0.05 (-2.22%) | 5,020 |
12 Aug 2004 | INR | 2.32 | 2.32 | 2.03 | 2.25 | 2.25 | -0.11 (-4.66%) | 27,500 |
11 Aug 2004 | INR | 2.45 | 2.51 | 2.3 | 2.36 | 2.36 | -0.24 (-9.23%) | 17,000 |
10 Aug 2004 | INR | 2.46 | 2.6 | 2.46 | 2.6 | 2.6 | -0.05 (-1.89%) | 8,000 |
9 Aug 2004 | INR | 2.42 | 2.65 | 2.42 | 2.65 | 2.65 | +0.05 (+1.92%) | 2,000 |
6 Aug 2004 | INR | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 7,000 |
5 Aug 2004 | INR | 0 | 0 | 0 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
4 Aug 2004 | INR | 2.34 | 2.6 | 2.34 | 2.6 | 2.6 | +0.08 (+3.17%) | 7,100 |
3 Aug 2004 | INR | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | -0.08 (-3.08%) | 5,000 |
2 Aug 2004 | INR | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 4,000 |
30 Jul 2004 | INR | 2.51 | 2.66 | 2.51 | 2.6 | 2.6 | +0.13 (+5.26%) | 8,510 |
29 Jul 2004 | INR | 2.91 | 2.91 | 2.46 | 2.47 | 2.47 | +0.04 (+1.65%) | 9,000 |
28 Jul 2004 | INR | 2.55 | 2.57 | 2.4 | 2.43 | 2.43 | -0.47 (-16.21%) | 17,000 |