Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | INR | 16.45 | 16.8 | 15.75 | 15.8 | 15.8 | -0.2 (-1.25%) | 16,703 |
29 Oct 2004 | INR | 16.1 | 16.9 | 16 | 16 | 16 | -0.39 (-2.38%) | 3,200 |
28 Oct 2004 | INR | 15.7 | 17.5 | 15.6 | 16.39 | 16.39 | -0.09 (-0.55%) | 11,800 |
27 Oct 2004 | INR | 15.05 | 16.9 | 14.51 | 16.48 | 16.48 | +1.11 (+7.22%) | 9,000 |
26 Oct 2004 | INR | 15.25 | 15.8 | 15.25 | 15.37 | 15.37 | +0.32 (+2.13%) | 3,300 |
25 Oct 2004 | INR | 16 | 16.5 | 15.05 | 15.05 | 15.05 | -0.1 (-0.66%) | 2,950 |
22 Oct 2004 | INR | 0 | 0 | 0 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 14.75 | 15.8 | 14.75 | 15.15 | 15.15 | +0.61 (+4.20%) | 1,901 |
20 Oct 2004 | INR | 14.3 | 14.65 | 14.3 | 14.54 | 14.54 | -0.61 (-4.03%) | 2,600 |
19 Oct 2004 | INR | 14.5 | 15.25 | 14.3 | 15.15 | 15.15 | +0.15 (+1%) | 4,100 |
18 Oct 2004 | INR | 15.3 | 15.3 | 14.8 | 15 | 15 | -0.89 (-5.60%) | 4,200 |
15 Oct 2004 | INR | 15.95 | 16.25 | 15.11 | 15.89 | 15.89 | +0.71 (+4.68%) | 4,800 |
14 Oct 2004 | INR | 15.1 | 15.9 | 15.1 | 15.18 | 15.18 | +0.08 (+0.53%) | 2,002 |
13 Oct 2004 | INR | 0 | 0 | 0 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 16.44 | 16.44 | 15 | 15.1 | 15.1 | -1.34 (-8.15%) | 6,335 |
11 Oct 2004 | INR | 17 | 17.5 | 16.26 | 16.44 | 16.44 | +0.75 (+4.78%) | 20,425 |
8 Oct 2004 | INR | 15.61 | 16.2 | 15.56 | 15.69 | 15.69 | +0.27 (+1.75%) | 26,085 |
7 Oct 2004 | INR | 16 | 16 | 15 | 15.42 | 15.42 | -0.5 (-3.14%) | 35,240 |
6 Oct 2004 | INR | 16 | 16.7 | 15.5 | 15.92 | 15.92 | -0.33 (-2.03%) | 11,750 |
5 Oct 2004 | INR | 17.5 | 17.5 | 15.26 | 16.25 | 16.25 | -0.51 (-3.04%) | 17,785 |
4 Oct 2004 | INR | 15.45 | 16.95 | 15.45 | 16.76 | 16.76 | +1.35 (+8.76%) | 36,787 |
1 Oct 2004 | INR | 14.5 | 15.41 | 14.5 | 15.41 | 15.41 | +1.4 (+9.99%) | 14,816 |
30 Sep 2004 | INR | 13.75 | 14.2 | 13.75 | 14.01 | 14.01 | +0.43 (+3.17%) | 68,920 |
29 Sep 2004 | INR | 14.3 | 14.35 | 13.5 | 13.58 | 13.58 | +0.07 (+0.52%) | 21,381 |
28 Sep 2004 | INR | 13.2 | 14.24 | 13.2 | 13.51 | 13.51 | +0.56 (+4.32%) | 21,575 |
27 Sep 2004 | INR | 12.98 | 12.98 | 12.78 | 12.95 | 12.95 | +1.15 (+9.75%) | 57,950 |
24 Sep 2004 | INR | 11.99 | 12.25 | 11.75 | 11.8 | 11.8 | +0.32 (+2.79%) | 23,341 |
23 Sep 2004 | INR | 11 | 11.87 | 11 | 11.48 | 11.48 | +0.34 (+3.05%) | 4,175 |
22 Sep 2004 | INR | 12 | 12 | 10.85 | 11.14 | 11.14 | -0.26 (-2.28%) | 4,775 |
21 Sep 2004 | INR | 11.7 | 11.85 | 11.05 | 11.4 | 11.4 | +0.47 (+4.30%) | 9,750 |