Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 7 | 7.11 | 6.7 | 6.75 | 6.75 | -0.28 (-3.98%) | 101,705 |
17 Nov 2004 | INR | 7.6 | 7.67 | 6.94 | 7.03 | 7.03 | -0.34 (-4.61%) | 227,033 |
16 Nov 2004 | INR | 7 | 7.9 | 6.7 | 7.37 | 7.37 | +0.27 (+3.80%) | 192,096 |
15 Nov 2004 | INR | 0 | 0 | 0 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 7.41 | 7.41 | 6.22 | 7.1 | 7.1 | +0.92 (+14.89%) | 163,103 |
11 Nov 2004 | INR | 5.35 | 6.55 | 5.35 | 6.18 | 6.18 | +0.55 (+9.77%) | 194,522 |
10 Nov 2004 | INR | 5.01 | 5.73 | 5 | 5.63 | 5.63 | +0.49 (+9.53%) | 140,619 |
9 Nov 2004 | INR | 6 | 6 | 5 | 5.14 | 5.14 | -0.51 (-9.03%) | 126,839 |
8 Nov 2004 | INR | 5.01 | 5.67 | 4.75 | 5.65 | 5.65 | +0.92 (+19.45%) | 365,451 |
5 Nov 2004 | INR | 4.58 | 5 | 4.3 | 4.73 | 4.73 | +0.44 (+10.26%) | 285,661 |
4 Nov 2004 | INR | 3.8 | 4.29 | 3.75 | 4.29 | 4.29 | +0.71 (+19.83%) | 265,730 |
3 Nov 2004 | INR | 3.1 | 3.58 | 3 | 3.58 | 3.58 | +0.59 (+19.73%) | 84,487 |
2 Nov 2004 | INR | 3 | 3 | 2.85 | 2.99 | 2.99 | +0.07 (+2.40%) | 26,450 |
1 Nov 2004 | INR | 3 | 3 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 21,202 |
29 Oct 2004 | INR | 2.84 | 3 | 2.84 | 2.91 | 2.91 | -0.09 (-3%) | 3,100 |
28 Oct 2004 | INR | 3.01 | 3.02 | 2.91 | 3 | 3 | -0.04 (-1.32%) | 8,020 |
27 Oct 2004 | INR | 3.09 | 3.09 | 2.91 | 3.04 | 3.04 | +0.09 (+3.05%) | 31,833 |
26 Oct 2004 | INR | 2.82 | 3.04 | 2.82 | 2.95 | 2.95 | -0.09 (-2.96%) | 2,550 |
25 Oct 2004 | INR | 2.85 | 3.07 | 2.84 | 3.04 | 3.04 | +0.08 (+2.70%) | 5,600 |
22 Oct 2004 | INR | 0 | 0 | 0 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 2.95 | 2.98 | 2.81 | 2.96 | 2.96 | -0.02 (-0.67%) | 4,400 |
20 Oct 2004 | INR | 3.03 | 3.03 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 31,269 |
19 Oct 2004 | INR | 3.39 | 3.39 | 2.85 | 2.97 | 2.97 | -0.07 (-2.30%) | 43,900 |
18 Oct 2004 | INR | 3.48 | 3.49 | 3 | 3.04 | 3.04 | -0.18 (-5.59%) | 43,220 |
15 Oct 2004 | INR | 3.55 | 3.55 | 3.15 | 3.22 | 3.22 | -0.24 (-6.94%) | 48,100 |
14 Oct 2004 | INR | 3.75 | 3.92 | 3.25 | 3.46 | 3.46 | -0.08 (-2.26%) | 63,729 |
13 Oct 2004 | INR | 0 | 0 | 0 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 4.1 | 4.4 | 3.45 | 3.54 | 3.54 | -0.19 (-5.09%) | 69,850 |
11 Oct 2004 | INR | 3.64 | 3.73 | 3.26 | 3.73 | 3.73 | +0.62 (+19.94%) | 125,706 |
8 Oct 2004 | INR | 3.34 | 3.34 | 3.11 | 3.11 | 3.11 | +0.03 (+0.97%) | 16,903 |