Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | INR | 3.44 | 3.95 | 3.44 | 3.94 | 3.94 | +0.12 (+3.14%) | 9,957 |
10 Nov 2004 | INR | 3.52 | 4.1 | 3.52 | 3.82 | 3.82 | -0.09 (-2.30%) | 9,616 |
9 Nov 2004 | INR | 3.95 | 4.1 | 3.91 | 3.91 | 3.91 | -0.2 (-4.87%) | 10,150 |
8 Nov 2004 | INR | 4.3 | 4.53 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 49,711 |
5 Nov 2004 | INR | 4.35 | 4.42 | 4 | 4.32 | 4.32 | +0.11 (+2.61%) | 88,665 |
4 Nov 2004 | INR | 4.22 | 4.22 | 3.92 | 4.21 | 4.21 | +0.19 (+4.73%) | 167,658 |
3 Nov 2004 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.19 (+4.96%) | 19,628 |
2 Nov 2004 | INR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.18 (+4.93%) | 10,213 |
1 Nov 2004 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.17 (+4.89%) | 4,312 |
29 Oct 2004 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.16 (+4.82%) | 15,633 |
28 Oct 2004 | INR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +0.3 (+9.93%) | 25,003 |
27 Oct 2004 | INR | 3 | 3.02 | 3 | 3.02 | 3.02 | +0.27 (+9.82%) | 7,803 |
26 Oct 2004 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | +0.25 (+10%) | 12,100 |
25 Oct 2004 | INR | 2.25 | 2.59 | 2.25 | 2.5 | 2.5 | +0.05 (+2.04%) | 9,313 |
22 Oct 2004 | INR | 0 | 0 | 0 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 2.4 | 2.61 | 2.35 | 2.45 | 2.45 | -0.04 (-1.61%) | 4,451 |
20 Oct 2004 | INR | 2.35 | 2.5 | 2.32 | 2.49 | 2.49 | +0.01 (+0.40%) | 23,347 |
19 Oct 2004 | INR | 2.5 | 2.69 | 2.32 | 2.48 | 2.48 | -0.02 (-0.80%) | 29,688 |
18 Oct 2004 | INR | 2.44 | 2.8 | 2.44 | 2.5 | 2.5 | -0.05 (-1.96%) | 38,018 |
15 Oct 2004 | INR | 2.7 | 2.8 | 2.5 | 2.55 | 2.55 | -0.16 (-5.90%) | 11,812 |
14 Oct 2004 | INR | 3 | 3 | 2.61 | 2.71 | 2.71 | -0.02 (-0.73%) | 17,287 |
13 Oct 2004 | INR | 0 | 0 | 0 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 3 | 3 | 2.72 | 2.73 | 2.73 | -0.27 (-9%) | 8,325 |
11 Oct 2004 | INR | 2.99 | 3.1 | 2.66 | 3 | 3 | -0.07 (-2.28%) | 12,073 |
8 Oct 2004 | INR | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 4,863 |
7 Oct 2004 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.16 (-4.72%) | 12,549 |
6 Oct 2004 | INR | 3.5 | 3.5 | 3.39 | 3.39 | 3.39 | -0.17 (-4.78%) | 5,880 |
5 Oct 2004 | INR | 3.58 | 3.75 | 3.56 | 3.56 | 3.56 | -0.18 (-4.81%) | 14,950 |
4 Oct 2004 | INR | 3.75 | 3.75 | 3.68 | 3.74 | 3.74 | +0.16 (+4.47%) | 63,474 |
1 Oct 2004 | INR | 3.57 | 3.58 | 3.45 | 3.58 | 3.58 | +0.17 (+4.99%) | 48,597 |