Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | INR | 10.95 | 10.95 | 9.75 | 9.8 | 9.8 | +0.1 (+1.03%) | 8,371 |
2 Aug 2004 | INR | 9.25 | 9.85 | 9.25 | 9.7 | 9.7 | +0.15 (+1.57%) | 2,448 |
30 Jul 2004 | INR | 9.45 | 9.95 | 9.45 | 9.55 | 9.55 | +0.45 (+4.95%) | 16,412 |
29 Jul 2004 | INR | 9.25 | 9.35 | 9.1 | 9.1 | 9.1 | -0.1 (-1.09%) | 3,660 |
28 Jul 2004 | INR | 9.15 | 9.5 | 9.15 | 9.2 | 9.2 | -0.2 (-2.13%) | 1,001 |
27 Jul 2004 | INR | 9.25 | 9.75 | 9.25 | 9.4 | 9.4 | -0.1 (-1.05%) | 2,795 |
26 Jul 2004 | INR | 9.25 | 9.9 | 9.25 | 9.5 | 9.5 | -0.35 (-3.55%) | 6,600 |
23 Jul 2004 | INR | 9.5 | 9.9 | 9.5 | 9.85 | 9.85 | -0.15 (-1.50%) | 3,988 |
22 Jul 2004 | INR | 10.3 | 10.3 | 9.75 | 10 | 10 | -0.1 (-0.99%) | 15,466 |
21 Jul 2004 | INR | 9.9 | 10.1 | 9.75 | 10.1 | 10.1 | +0.3 (+3.06%) | 6,326 |
20 Jul 2004 | INR | 9.9 | 10 | 9.1 | 9.8 | 9.8 | -0.2 (-2%) | 14,806 |
19 Jul 2004 | INR | 9 | 10.2 | 8.9 | 10 | 10 | +1.1 (+12.36%) | 19,891 |
16 Jul 2004 | INR | 9.95 | 9.95 | 8.5 | 8.9 | 8.9 | +0.1 (+1.14%) | 4,300 |
15 Jul 2004 | INR | 9.95 | 9.95 | 8.8 | 8.8 | 8.8 | -0.25 (-2.76%) | 2,450 |
14 Jul 2004 | INR | 8.7 | 9.75 | 8.65 | 9.05 | 9.05 | +0.65 (+7.74%) | 8,305 |
13 Jul 2004 | INR | 8.5 | 8.75 | 8.25 | 8.4 | 8.4 | -0.1 (-1.18%) | 851 |
12 Jul 2004 | INR | 8.1 | 8.5 | 8.1 | 8.5 | 8.5 | +0.5 (+6.25%) | 4,839 |
9 Jul 2004 | INR | 7.85 | 8 | 7.85 | 8 | 8 | +0.15 (+1.91%) | 6,128 |
8 Jul 2004 | INR | 8.1 | 8.1 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 2,341 |
7 Jul 2004 | INR | 7.9 | 8.05 | 7.9 | 8 | 8 | +0.15 (+1.91%) | 2,004 |
6 Jul 2004 | INR | 8.5 | 8.5 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 2,700 |
5 Jul 2004 | INR | 7.95 | 8 | 7.85 | 7.85 | 7.85 | -0.35 (-4.27%) | 3,000 |
2 Jul 2004 | INR | 8.05 | 8.45 | 7.5 | 8.2 | 8.2 | -0.1 (-1.20%) | 8,354 |
1 Jul 2004 | INR | 8.1 | 8.45 | 8.1 | 8.3 | 8.3 | -0.1 (-1.19%) | 1,200 |
30 Jun 2004 | INR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.1 (+1.20%) | 100 |
29 Jun 2004 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 100 |
28 Jun 2004 | INR | 8.1 | 8.4 | 8 | 8.3 | 8.3 | +0.55 (+7.10%) | 3,123 |
25 Jun 2004 | INR | 8.9 | 8.9 | 7.65 | 7.75 | 7.75 | +0.2 (+2.65%) | 952 |
24 Jun 2004 | INR | 9.1 | 9.1 | 7.5 | 7.55 | 7.55 | -0.15 (-1.95%) | 5,669 |
23 Jun 2004 | INR | 8.5 | 8.5 | 7.4 | 7.7 | 7.7 | +0.2 (+2.67%) | 1,955 |