Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 12.3 | 13.2 | 12.25 | 12.91 | 12.91 | +0.24 (+1.89%) | 87,261 |
17 Nov 2004 | INR | 12.5 | 12.95 | 12.5 | 12.67 | 12.67 | -0.06 (-0.47%) | 50,652 |
16 Nov 2004 | INR | 12.99 | 13 | 12.35 | 12.73 | 12.73 | +0.45 (+3.66%) | 82,264 |
15 Nov 2004 | INR | 0 | 0 | 0 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 12.35 | 12.8 | 12.12 | 12.28 | 12.28 | -0.12 (-0.97%) | 12,040 |
11 Nov 2004 | INR | 12.5 | 12.55 | 12.2 | 12.4 | 12.4 | -0.08 (-0.64%) | 18,743 |
10 Nov 2004 | INR | 12.8 | 12.8 | 12.2 | 12.48 | 12.48 | -0.23 (-1.81%) | 29,882 |
9 Nov 2004 | INR | 12 | 13 | 11.95 | 12.71 | 12.71 | +0.62 (+5.13%) | 63,381 |
8 Nov 2004 | INR | 12.1 | 12.6 | 12 | 12.09 | 12.09 | -0.08 (-0.66%) | 48,791 |
5 Nov 2004 | INR | 13.05 | 13.05 | 12.1 | 12.17 | 12.17 | -0.54 (-4.25%) | 41,675 |
4 Nov 2004 | INR | 12.9 | 13 | 12.3 | 12.71 | 12.71 | -0.13 (-1.01%) | 38,950 |
3 Nov 2004 | INR | 13 | 13.05 | 12.6 | 12.84 | 12.84 | -0.03 (-0.23%) | 50,271 |
2 Nov 2004 | INR | 12.7 | 13.25 | 12.61 | 12.87 | 12.87 | +0.51 (+4.13%) | 87,794 |
1 Nov 2004 | INR | 12 | 12.49 | 12 | 12.36 | 12.36 | +0.69 (+5.91%) | 67,870 |
29 Oct 2004 | INR | 12 | 12.28 | 11.6 | 11.67 | 11.67 | +0.05 (+0.43%) | 24,351 |
28 Oct 2004 | INR | 11.98 | 12 | 11.46 | 11.62 | 11.62 | +0.15 (+1.31%) | 16,935 |
27 Oct 2004 | INR | 11.41 | 11.75 | 11.41 | 11.47 | 11.47 | -0.1 (-0.86%) | 18,570 |
26 Oct 2004 | INR | 11.5 | 11.69 | 11.41 | 11.57 | 11.57 | +0.14 (+1.22%) | 7,850 |
25 Oct 2004 | INR | 11.6 | 11.7 | 11.36 | 11.43 | 11.43 | -0.33 (-2.81%) | 17,200 |
22 Oct 2004 | INR | 0 | 0 | 0 | 11.76 | 11.76 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 11.53 | 12 | 11.5 | 11.76 | 11.76 | +0.05 (+0.43%) | 20,515 |
20 Oct 2004 | INR | 11.95 | 11.95 | 11.26 | 11.71 | 11.71 | -0.08 (-0.68%) | 19,650 |
19 Oct 2004 | INR | 12.01 | 12.3 | 11.75 | 11.79 | 11.79 | -0.24 (-2.00%) | 25,252 |
18 Oct 2004 | INR | 12.79 | 12.79 | 12.01 | 12.03 | 12.03 | -0.22 (-1.80%) | 15,752 |
15 Oct 2004 | INR | 11.4 | 12.9 | 11.4 | 12.25 | 12.25 | -0.21 (-1.69%) | 19,506 |
14 Oct 2004 | INR | 12.4 | 12.55 | 11.78 | 12.46 | 12.46 | +0.01 (+0.08%) | 20,890 |
13 Oct 2004 | INR | 0 | 0 | 0 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 12.8 | 13 | 12.25 | 12.45 | 12.45 | -0.23 (-1.81%) | 43,795 |
11 Oct 2004 | INR | 13.5 | 14.1 | 12.5 | 12.68 | 12.68 | -0.07 (-0.55%) | 115,029 |
8 Oct 2004 | INR | 12.5 | 12.9 | 12 | 12.75 | 12.75 | +0.64 (+5.28%) | 137,291 |