Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | INR | 3.35 | 3.35 | 3.29 | 3.35 | 3.35 | +0.3 (+9.84%) | 221,147 |
7 Dec 2004 | INR | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | +0.27 (+9.71%) | 208,145 |
6 Dec 2004 | INR | 2.3 | 2.79 | 2.29 | 2.78 | 2.78 | +0.24 (+9.45%) | 479,847 |
3 Dec 2004 | INR | 2.7 | 2.97 | 2.54 | 2.54 | 2.54 | -0.28 (-9.93%) | 676,290 |
2 Dec 2004 | INR | 2.82 | 3.28 | 2.82 | 2.82 | 2.82 | -0.31 (-9.90%) | 1,918,298 |
1 Dec 2004 | INR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.34 (-9.80%) | 405,561 |
30 Nov 2004 | INR | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.38 (-9.87%) | 233,747 |
29 Nov 2004 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.42 (-9.84%) | 107,816 |
26 Nov 2004 | INR | 0 | 0 | 0 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 5.21 | 5.21 | 4.27 | 4.27 | 4.27 | -0.47 (-9.92%) | 1,501,618 |
24 Nov 2004 | INR | 4.69 | 4.74 | 4.5 | 4.74 | 4.74 | +0.43 (+9.98%) | 302,782 |
23 Nov 2004 | INR | 4.29 | 4.31 | 4.18 | 4.31 | 4.31 | +0.39 (+9.95%) | 765,883 |
22 Nov 2004 | INR | 3.72 | 3.93 | 3.34 | 3.92 | 3.92 | +1.18 (+43.07%) | 2,082,540 |
19 Nov 2004 | INR | 0 | 0 | 0 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 2.5 | 2.74 | 2.35 | 2.74 | 2.74 | +0.45 (+19.65%) | 1,105,905 |
17 Nov 2004 | INR | 2.19 | 2.35 | 2.02 | 2.29 | 2.29 | +0.18 (+8.53%) | 1,391,079 |
16 Nov 2004 | INR | 2.19 | 2.2 | 1.91 | 2.11 | 2.11 | +0.18 (+9.33%) | 317,671 |
15 Nov 2004 | INR | 0 | 0 | 0 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 2 | 2 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 94,302 |
11 Nov 2004 | INR | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 276,252 |
10 Nov 2004 | INR | 1.95 | 1.97 | 1.85 | 1.91 | 1.91 | +0.07 (+3.80%) | 279,330 |
9 Nov 2004 | INR | 1.9 | 2.05 | 1.74 | 1.84 | 1.84 | -0.04 (-2.13%) | 458,712 |
8 Nov 2004 | INR | 1.95 | 2.19 | 1.64 | 1.88 | 1.88 | -0.16 (-7.84%) | 1,885,163 |
5 Nov 2004 | INR | 2.24 | 2.3 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 1,814,717 |
4 Nov 2004 | INR | 1.89 | 2.01 | 1.78 | 2.01 | 2.01 | +0.33 (+19.64%) | 1,095,723 |
3 Nov 2004 | INR | 1.5 | 1.68 | 1.5 | 1.68 | 1.68 | +0.28 (+20.00%) | 705,184 |
2 Nov 2004 | INR | 1.14 | 1.4 | 1.14 | 1.4 | 1.4 | +0.23 (+19.66%) | 516,842 |
1 Nov 2004 | INR | 1.01 | 1.18 | 1.01 | 1.17 | 1.17 | +0.18 (+18.18%) | 483,450 |
29 Oct 2004 | INR | 0.98 | 1.04 | 0.91 | 0.99 | 0.99 | +0.05 (+5.32%) | 103,252 |
28 Oct 2004 | INR | 0.97 | 0.98 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 55,200 |