Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | INR | 4.9 | 5.05 | 4.6 | 4.85 | 4.85 | -0.1 (-2.02%) | 11,000 |
23 Sep 2004 | INR | 5.15 | 5.15 | 4.8 | 4.95 | 4.95 | 0.0 (0.0%) | 11,200 |
22 Sep 2004 | INR | 4.9 | 5.1 | 4.9 | 4.95 | 4.95 | -0.15 (-2.94%) | 14,600 |
21 Sep 2004 | INR | 5.1 | 5.2 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 11,400 |
20 Sep 2004 | INR | 5.1 | 5.15 | 5 | 5.15 | 5.15 | +0.5 (+10.75%) | 21,400 |
17 Sep 2004 | INR | 5.15 | 5.15 | 4.5 | 4.65 | 4.65 | -0.25 (-5.10%) | 9,000 |
16 Sep 2004 | INR | 4.6 | 5.05 | 4.55 | 4.9 | 4.9 | -0.15 (-2.97%) | 15,000 |
15 Sep 2004 | INR | 5.15 | 5.25 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 25,900 |
14 Sep 2004 | INR | 5.1 | 5.3 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 32,900 |
13 Sep 2004 | INR | 5.3 | 5.3 | 5.1 | 5.1 | 5.1 | +0.15 (+3.03%) | 32,000 |
10 Sep 2004 | INR | 4.85 | 5 | 4.7 | 4.95 | 4.95 | +0.05 (+1.02%) | 8,400 |
9 Sep 2004 | INR | 4.95 | 5.15 | 4.8 | 4.9 | 4.9 | 0.0 (0.0%) | 43,500 |
8 Sep 2004 | INR | 4.75 | 4.9 | 4.65 | 4.9 | 4.9 | +0.25 (+5.38%) | 22,900 |
7 Sep 2004 | INR | 4.65 | 4.85 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 18,200 |
6 Sep 2004 | INR | 4.55 | 4.8 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 21,900 |
3 Sep 2004 | INR | 4.55 | 4.75 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 9,500 |
2 Sep 2004 | INR | 4.85 | 5.05 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 59,900 |
1 Sep 2004 | INR | 4.35 | 4.8 | 4.35 | 4.8 | 4.8 | +0.45 (+10.34%) | 48,200 |
31 Aug 2004 | INR | 4.05 | 4.35 | 4 | 4.35 | 4.35 | +0.4 (+10.13%) | 23,000 |
30 Aug 2004 | INR | 4 | 4.1 | 3.85 | 3.95 | 3.95 | +0.15 (+3.95%) | 35,600 |
27 Aug 2004 | INR | 3.85 | 3.85 | 3.7 | 3.8 | 3.8 | +0.15 (+4.11%) | 17,900 |
26 Aug 2004 | INR | 3.55 | 3.75 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 6,200 |
25 Aug 2004 | INR | 3.9 | 3.9 | 3.5 | 3.55 | 3.55 | -0.15 (-4.05%) | 12,400 |
24 Aug 2004 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.1 (+2.78%) | 100 |
23 Aug 2004 | INR | 3.55 | 3.8 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 1,300 |
20 Aug 2004 | INR | 3.75 | 3.75 | 3.6 | 3.6 | 3.6 | -0.2 (-5.26%) | 3,300 |
19 Aug 2004 | INR | 3.6 | 3.85 | 3.6 | 3.8 | 3.8 | +0.2 (+5.56%) | 5,600 |
18 Aug 2004 | INR | 3.6 | 3.6 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,000 |
17 Aug 2004 | INR | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 1,900 |
16 Aug 2004 | INR | 3.6 | 3.65 | 3.45 | 3.65 | 3.65 | +0.15 (+4.29%) | 8,000 |