Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 15.4 | 15.95 | 14.4 | 14.55 | 14.55 | -0.4 (-2.68%) | 387,874 |
17 Nov 2004 | INR | 14.2 | 15.6 | 14.1 | 14.95 | 14.95 | +0.55 (+3.82%) | 506,846 |
16 Nov 2004 | INR | 14.9 | 14.9 | 13.9 | 14.4 | 14.4 | -0.3 (-2.04%) | 177,158 |
15 Nov 2004 | INR | 0 | 0 | 0 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 14.9 | 15 | 14.5 | 14.7 | 14.7 | +0.15 (+1.03%) | 67,871 |
11 Nov 2004 | INR | 14.7 | 14.95 | 14.2 | 14.55 | 14.55 | +0.2 (+1.39%) | 235,267 |
10 Nov 2004 | INR | 15.8 | 15.8 | 14.1 | 14.35 | 14.35 | -0.45 (-3.04%) | 296,669 |
9 Nov 2004 | INR | 15.25 | 15.45 | 14.3 | 14.8 | 14.8 | -0.35 (-2.31%) | 284,975 |
8 Nov 2004 | INR | 15.85 | 16.15 | 15.1 | 15.15 | 15.15 | -0.1 (-0.66%) | 249,920 |
5 Nov 2004 | INR | 15.8 | 15.8 | 15.05 | 15.25 | 15.25 | -0.35 (-2.24%) | 221,616 |
4 Nov 2004 | INR | 16.25 | 16.45 | 15.5 | 15.6 | 15.6 | -0.65 (-4%) | 264,584 |
3 Nov 2004 | INR | 16.3 | 16.5 | 15.9 | 16.25 | 16.25 | +0.45 (+2.85%) | 621,709 |
2 Nov 2004 | INR | 16.75 | 16.75 | 15.65 | 15.8 | 15.8 | -0.25 (-1.56%) | 481,419 |
1 Nov 2004 | INR | 16.2 | 16.8 | 15.6 | 16.05 | 16.05 | +0.68 (+4.42%) | 1,099,562 |
29 Oct 2004 | INR | 14.5 | 16.1 | 14 | 15.37 | 15.37 | +1.33 (+9.47%) | 827,842 |
28 Oct 2004 | INR | 14.53 | 15.48 | 13.81 | 14.04 | 14.04 | -0.32 (-2.23%) | 227,903 |
27 Oct 2004 | INR | 14.8 | 14.95 | 14.31 | 14.36 | 14.36 | -0.35 (-2.38%) | 177,164 |
26 Oct 2004 | INR | 14.77 | 15.05 | 14.35 | 14.71 | 14.71 | +0.36 (+2.51%) | 205,814 |
25 Oct 2004 | INR | 14.75 | 15 | 14.2 | 14.35 | 14.35 | -0.51 (-3.43%) | 192,914 |
22 Oct 2004 | INR | 0 | 0 | 0 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 15 | 15.6 | 14.5 | 14.86 | 14.86 | -0.19 (-1.26%) | 180,977 |
20 Oct 2004 | INR | 15.5 | 15.98 | 14.91 | 15.05 | 15.05 | -0.33 (-2.15%) | 226,160 |
19 Oct 2004 | INR | 14.73 | 15.69 | 14.51 | 15.38 | 15.38 | +0.94 (+6.51%) | 347,239 |
18 Oct 2004 | INR | 15.05 | 15.39 | 14.25 | 14.44 | 14.44 | -0.5 (-3.35%) | 188,356 |
15 Oct 2004 | INR | 15.75 | 15.95 | 14.8 | 14.94 | 14.94 | -0.43 (-2.80%) | 274,034 |
14 Oct 2004 | INR | 16 | 16.34 | 14.9 | 15.37 | 15.37 | -0.53 (-3.33%) | 444,411 |
13 Oct 2004 | INR | 0 | 0 | 0 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 16.95 | 16.95 | 15.5 | 15.9 | 15.9 | -0.74 (-4.45%) | 449,627 |
11 Oct 2004 | INR | 17.2 | 18 | 16.5 | 16.64 | 16.64 | +0.4 (+2.46%) | 1,041,040 |
8 Oct 2004 | INR | 16.6 | 17.25 | 16.1 | 16.24 | 16.24 | +0.09 (+0.56%) | 1,290,292 |