Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | INR | 11 | 11.18 | 10.94 | 10.96 | 10.96 | -0.54 (-4.70%) | 1,400 |
27 Oct 2004 | INR | 10.55 | 11.5 | 10.55 | 11.5 | 11.5 | +0.4 (+3.60%) | 3,290 |
26 Oct 2004 | INR | 12.2 | 12.2 | 11.09 | 11.1 | 11.1 | -0.57 (-4.88%) | 8,753 |
25 Oct 2004 | INR | 11.75 | 11.75 | 11.49 | 11.67 | 11.67 | -0.42 (-3.47%) | 2,400 |
22 Oct 2004 | INR | 0 | 0 | 0 | 12.09 | 12.09 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 11.85 | 12.2 | 11.85 | 12.09 | 12.09 | +0.08 (+0.67%) | 3,000 |
20 Oct 2004 | INR | 12.1 | 12.1 | 12 | 12.01 | 12.01 | +0.01 (+0.08%) | 1,800 |
19 Oct 2004 | INR | 11.66 | 12 | 11.66 | 12 | 12 | -0.07 (-0.58%) | 1,650 |
18 Oct 2004 | INR | 12 | 12.25 | 12 | 12.07 | 12.07 | -0.41 (-3.29%) | 1,100 |
15 Oct 2004 | INR | 11.61 | 12.7 | 11.61 | 12.48 | 12.48 | +0.38 (+3.14%) | 8,021 |
14 Oct 2004 | INR | 11.61 | 12.1 | 11.61 | 12.1 | 12.1 | +0.1 (+0.83%) | 450 |
13 Oct 2004 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 12.73 | 12.73 | 11.98 | 12 | 12 | -0.6 (-4.76%) | 5,575 |
11 Oct 2004 | INR | 12.98 | 12.98 | 12.06 | 12.6 | 12.6 | +0.1 (+0.80%) | 3,100 |
8 Oct 2004 | INR | 12.5 | 12.6 | 12.3 | 12.5 | 12.5 | -0.1 (-0.79%) | 5,690 |
7 Oct 2004 | INR | 13.25 | 13.25 | 12.55 | 12.6 | 12.6 | -0.6 (-4.55%) | 23,702 |
6 Oct 2004 | INR | 13.5 | 13.5 | 13.18 | 13.2 | 13.2 | -0.3 (-2.22%) | 9,760 |
5 Oct 2004 | INR | 13.7 | 13.7 | 13 | 13.5 | 13.5 | -0.01 (-0.07%) | 12,738 |
4 Oct 2004 | INR | 13 | 13.61 | 12.5 | 13.51 | 13.51 | +0.54 (+4.16%) | 10,207 |
1 Oct 2004 | INR | 13 | 13 | 12.67 | 12.97 | 12.97 | -0.36 (-2.70%) | 11,352 |
30 Sep 2004 | INR | 13.3 | 13.51 | 13.3 | 13.33 | 13.33 | -0.65 (-4.65%) | 3,900 |
29 Sep 2004 | INR | 13.9 | 14.05 | 13.73 | 13.98 | 13.98 | -0.47 (-3.25%) | 16,993 |
28 Sep 2004 | INR | 14.05 | 15.2 | 14.05 | 14.45 | 14.45 | -0.14 (-0.96%) | 16,200 |
27 Sep 2004 | INR | 14.95 | 14.95 | 14.35 | 14.59 | 14.59 | +0.34 (+2.39%) | 25,660 |
24 Sep 2004 | INR | 13.01 | 14.25 | 13.01 | 14.25 | 14.25 | +0.67 (+4.93%) | 14,248 |
23 Sep 2004 | INR | 13.76 | 13.76 | 13.3 | 13.58 | 13.58 | -0.36 (-2.58%) | 11,767 |
22 Sep 2004 | INR | 14 | 14.1 | 13.6 | 13.94 | 13.94 | +0.02 (+0.14%) | 15,000 |
21 Sep 2004 | INR | 14.86 | 14.86 | 13.76 | 13.92 | 13.92 | -0.24 (-1.69%) | 19,550 |
20 Sep 2004 | INR | 14.28 | 14.28 | 12.93 | 14.16 | 14.16 | +0.56 (+4.12%) | 86,856 |
17 Sep 2004 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | +0.64 (+4.94%) | 3,620 |