Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | INR | 4.4 | 4.98 | 4.2 | 4.94 | 4.94 | +0.79 (+19.04%) | 187,089 |
4 Nov 2004 | INR | 4.29 | 4.5 | 4.03 | 4.15 | 4.15 | +0.08 (+1.97%) | 55,050 |
3 Nov 2004 | INR | 3.76 | 4.2 | 3.76 | 4.07 | 4.07 | +0.12 (+3.04%) | 58,750 |
2 Nov 2004 | INR | 3.95 | 4.25 | 3.9 | 3.95 | 3.95 | -0.06 (-1.50%) | 32,900 |
1 Nov 2004 | INR | 4 | 4.09 | 3.77 | 4.01 | 4.01 | +0.1 (+2.56%) | 15,500 |
29 Oct 2004 | INR | 4.05 | 4.06 | 3.87 | 3.91 | 3.91 | -0.2 (-4.87%) | 16,400 |
28 Oct 2004 | INR | 3.95 | 4.2 | 3.81 | 4.11 | 4.11 | +0.01 (+0.24%) | 14,153 |
27 Oct 2004 | INR | 3.8 | 4.18 | 3.8 | 4.1 | 4.1 | +0.29 (+7.61%) | 10,500 |
26 Oct 2004 | INR | 4 | 4 | 3.3 | 3.81 | 3.81 | -0.25 (-6.16%) | 16,500 |
25 Oct 2004 | INR | 3.8 | 4.2 | 3.8 | 4.06 | 4.06 | 0.0 (0.0%) | 21,500 |
22 Oct 2004 | INR | 0 | 0 | 0 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 4.2 | 4.25 | 4.03 | 4.06 | 4.06 | -0.22 (-5.14%) | 9,847 |
20 Oct 2004 | INR | 4.11 | 4.29 | 4.05 | 4.28 | 4.28 | +0.11 (+2.64%) | 9,545 |
19 Oct 2004 | INR | 4.15 | 4.4 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 11,250 |
18 Oct 2004 | INR | 4.22 | 4.5 | 4.15 | 4.17 | 4.17 | -0.29 (-6.50%) | 11,148 |
15 Oct 2004 | INR | 4.5 | 4.5 | 4.2 | 4.46 | 4.46 | +0.23 (+5.44%) | 9,999 |
14 Oct 2004 | INR | 4.5 | 4.55 | 4.2 | 4.23 | 4.23 | +0.1 (+2.42%) | 16,600 |
13 Oct 2004 | INR | 0 | 0 | 0 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 4.5 | 4.85 | 4.11 | 4.13 | 4.13 | -0.47 (-10.22%) | 24,200 |
11 Oct 2004 | INR | 4.5 | 4.75 | 4.46 | 4.6 | 4.6 | +0.01 (+0.22%) | 10,800 |
8 Oct 2004 | INR | 4.75 | 4.75 | 4.31 | 4.59 | 4.59 | +0.09 (+2%) | 22,800 |
7 Oct 2004 | INR | 4.2 | 4.73 | 4.2 | 4.5 | 4.5 | +0.14 (+3.21%) | 13,117 |
6 Oct 2004 | INR | 4.25 | 4.67 | 4.25 | 4.36 | 4.36 | -0.25 (-5.42%) | 18,236 |
5 Oct 2004 | INR | 5.08 | 5.08 | 4.41 | 4.61 | 4.61 | -0.23 (-4.75%) | 24,428 |
4 Oct 2004 | INR | 4.37 | 5.02 | 4.37 | 4.84 | 4.84 | +0.11 (+2.33%) | 47,193 |
1 Oct 2004 | INR | 4.35 | 5 | 4.35 | 4.73 | 4.73 | +0.13 (+2.83%) | 47,965 |
30 Sep 2004 | INR | 4.36 | 4.69 | 4.35 | 4.6 | 4.6 | -0.01 (-0.22%) | 39,932 |
29 Sep 2004 | INR | 4.69 | 4.75 | 4.57 | 4.61 | 4.61 | -0.07 (-1.50%) | 26,340 |
28 Sep 2004 | INR | 4.8 | 4.8 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 23,852 |
27 Sep 2004 | INR | 4.9 | 4.9 | 4.61 | 4.73 | 4.73 | +0.14 (+3.05%) | 28,316 |