Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2004 | INR | 7.35 | 8.8 | 7.35 | 8.75 | 8.75 | +1.16 (+15.28%) | 1,657 |
15 Nov 2004 | INR | 0 | 0 | 0 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 8 | 8 | 7.5 | 7.59 | 7.59 | -0.69 (-8.33%) | 322 |
11 Nov 2004 | INR | 8 | 8.3 | 7.6 | 8.28 | 8.28 | +0.08 (+0.98%) | 1,101 |
10 Nov 2004 | INR | 9.3 | 9.3 | 8 | 8.2 | 8.2 | -0.05 (-0.61%) | 7,895 |
9 Nov 2004 | INR | 8.5 | 8.5 | 7.67 | 8.25 | 8.25 | +0.04 (+0.49%) | 672 |
8 Nov 2004 | INR | 9.5 | 9.5 | 7.6 | 8.21 | 8.21 | +0.1 (+1.23%) | 2,775 |
5 Nov 2004 | INR | 8.9 | 9.3 | 7.6 | 8.11 | 8.11 | -0.09 (-1.10%) | 21,914 |
4 Nov 2004 | INR | 9 | 9 | 7.5 | 8.2 | 8.2 | +0.63 (+8.32%) | 16,450 |
3 Nov 2004 | INR | 7.25 | 7.97 | 7 | 7.57 | 7.57 | +0.14 (+1.88%) | 11,995 |
2 Nov 2004 | INR | 7.4 | 8.1 | 7.4 | 7.43 | 7.43 | -1 (-11.86%) | 5,507 |
1 Nov 2004 | INR | 8.5 | 9.65 | 8.05 | 8.43 | 8.43 | +0.28 (+3.44%) | 5,725 |
29 Oct 2004 | INR | 7.5 | 8.15 | 7.5 | 8.15 | 8.15 | +0.13 (+1.62%) | 940 |
28 Oct 2004 | INR | 7.5 | 8.5 | 7.5 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,174 |
27 Oct 2004 | INR | 6.57 | 8.98 | 6.57 | 8 | 8 | +0.5 (+6.67%) | 31,467 |
26 Oct 2004 | INR | 7.7 | 7.7 | 7.5 | 7.5 | 7.5 | +0.5 (+7.14%) | 12,725 |
25 Oct 2004 | INR | 7.6 | 8 | 7 | 7 | 7 | -0.55 (-7.28%) | 10,725 |
22 Oct 2004 | INR | 0 | 0 | 0 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 8.1 | 8.1 | 7.35 | 7.55 | 7.55 | -0.1 (-1.31%) | 2,225 |
20 Oct 2004 | INR | 7.98 | 7.98 | 7.05 | 7.65 | 7.65 | +0.12 (+1.59%) | 850 |
19 Oct 2004 | INR | 9.15 | 9.15 | 7.53 | 7.53 | 7.53 | -0.83 (-9.93%) | 14,774 |
18 Oct 2004 | INR | 9.7 | 9.7 | 7.98 | 8.36 | 8.36 | -0.5 (-5.64%) | 13,017 |
15 Oct 2004 | INR | 10 | 10 | 8.6 | 8.86 | 8.86 | -0.47 (-5.04%) | 11,810 |
14 Oct 2004 | INR | 9.5 | 9.5 | 8.25 | 9.33 | 9.33 | +0.26 (+2.87%) | 1,115 |
13 Oct 2004 | INR | 0 | 0 | 0 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 9.25 | 10 | 8.6 | 9.07 | 9.07 | -0.23 (-2.47%) | 2,414 |
11 Oct 2004 | INR | 8 | 9.35 | 8 | 9.3 | 9.3 | +0.98 (+11.78%) | 4,904 |
8 Oct 2004 | INR | 8.1 | 9 | 8.1 | 8.32 | 8.32 | -0.04 (-0.48%) | 2,200 |
7 Oct 2004 | INR | 7.06 | 8.51 | 7.06 | 8.36 | 8.36 | +0.62 (+8.01%) | 3,900 |
6 Oct 2004 | INR | 8 | 8 | 7.65 | 7.74 | 7.74 | +0.04 (+0.52%) | 1,600 |