Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | INR | 34.45 | 34.45 | 30 | 33.4 | 33.4 | +1.6 (+5.03%) | 103 |
27 Oct 2004 | INR | 34.6 | 34.6 | 31.8 | 31.8 | 31.8 | +2.9 (+10.03%) | 2 |
26 Oct 2004 | INR | 31 | 31 | 28.7 | 28.9 | 28.9 | +0.2 (+0.70%) | 110 |
25 Oct 2004 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | -2.7 (-8.60%) | 99 |
22 Oct 2004 | INR | 0 | 0 | 0 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 29.05 | 31.4 | 28.5 | 31.4 | 31.4 | -0.1 (-0.32%) | 310 |
20 Oct 2004 | INR | 30 | 31.5 | 30 | 31.5 | 31.5 | +0.25 (+0.80%) | 470 |
19 Oct 2004 | INR | 30 | 31.25 | 30 | 31.25 | 31.25 | -1 (-3.10%) | 125 |
18 Oct 2004 | INR | 33 | 33 | 30 | 32.25 | 32.25 | +2.25 (+7.50%) | 202 |
15 Oct 2004 | INR | 30.05 | 30.05 | 30 | 30 | 30 | -0.05 (-0.17%) | 125 |
14 Oct 2004 | INR | 30 | 32.25 | 30 | 30.05 | 30.05 | -2.2 (-6.82%) | 351 |
13 Oct 2004 | INR | 0 | 0 | 0 | 32.25 | 32.25 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 36 | 36 | 29.7 | 32.25 | 32.25 | -0.65 (-1.98%) | 684 |
11 Oct 2004 | INR | 34 | 34 | 32.9 | 32.9 | 32.9 | +2.6 (+8.58%) | 5 |
8 Oct 2004 | INR | 30 | 31.95 | 30 | 30.3 | 30.3 | +0.7 (+2.36%) | 1,702 |
7 Oct 2004 | INR | 35 | 35 | 29.6 | 29.6 | 29.6 | -2.35 (-7.36%) | 2,451 |
6 Oct 2004 | INR | 35.2 | 35.2 | 31 | 31.95 | 31.95 | -0.05 (-0.16%) | 304 |
5 Oct 2004 | INR | 29 | 33.25 | 29 | 32 | 32 | +1.75 (+5.79%) | 1,637 |
4 Oct 2004 | INR | 34 | 34.5 | 29.1 | 30.25 | 30.25 | -1.15 (-3.66%) | 203 |
1 Oct 2004 | INR | 29 | 31.9 | 28.1 | 31.4 | 31.4 | +2.4 (+8.28%) | 1,489 |
30 Sep 2004 | INR | 28.2 | 30 | 28.2 | 29 | 29 | +1 (+3.57%) | 700 |
29 Sep 2004 | INR | 28 | 28 | 28 | 28 | 28 | -2.5 (-8.20%) | 100 |
28 Sep 2004 | INR | 0 | 0 | 0 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
27 Sep 2004 | INR | 32 | 32 | 30.5 | 30.5 | 30.5 | -1.5 (-4.69%) | 220 |
24 Sep 2004 | INR | 31.05 | 34.2 | 31 | 32 | 32 | +0.9 (+2.89%) | 429 |
23 Sep 2004 | INR | 31 | 34 | 31 | 31.1 | 31.1 | -0.2 (-0.64%) | 202 |
22 Sep 2004 | INR | 32 | 32 | 30.65 | 31.3 | 31.3 | -1.85 (-5.58%) | 923 |
21 Sep 2004 | INR | 30 | 33.3 | 30 | 33.15 | 33.15 | +2.8 (+9.23%) | 659 |
20 Sep 2004 | INR | 29.4 | 33 | 29.4 | 30.35 | 30.35 | -2.25 (-6.90%) | 402 |
17 Sep 2004 | INR | 32.3 | 35 | 32.3 | 32.6 | 32.6 | -1.15 (-3.41%) | 326 |