Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | INR | 10.3 | 11.9 | 10.3 | 11.5 | 5.75 | +1.18 (+11.43%) | 2,685 |
29 Oct 2004 | INR | 10.45 | 11.3 | 9.8 | 10.32 | 5.16 | +0.82 (+8.63%) | 5,120 |
28 Oct 2004 | INR | 9.35 | 9.9 | 9.35 | 9.5 | 4.75 | 0.0 (0.0%) | 2,105 |
27 Oct 2004 | INR | 0 | 0 | 0 | 9.5 | 4.75 | 0.0 (0.0%) | 0 |
26 Oct 2004 | INR | 9.69 | 9.69 | 9.5 | 9.5 | 4.75 | +0.65 (+7.34%) | 1,000 |
25 Oct 2004 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 4.425 | -1.05 (-10.61%) | 1,000 |
22 Oct 2004 | INR | 0 | 0 | 0 | 9.9 | 4.95 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 9.4 | 9.99 | 9.4 | 9.9 | 4.95 | +1.2 (+13.79%) | 2,416 |
20 Oct 2004 | INR | 0 | 0 | 0 | 8.7 | 4.35 | 0.0 (0.0%) | 0 |
19 Oct 2004 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 4.35 | +0.04 (+0.46%) | 250 |
18 Oct 2004 | INR | 8.66 | 8.66 | 8.66 | 8.66 | 4.33 | +0.24 (+2.85%) | 100 |
15 Oct 2004 | INR | 9 | 9 | 8.42 | 8.42 | 4.21 | -0.58 (-6.44%) | 125 |
14 Oct 2004 | INR | 8 | 9 | 8 | 9 | 4.5 | +0.39 (+4.53%) | 700 |
13 Oct 2004 | INR | 0 | 0 | 0 | 8.61 | 4.305 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 8.61 | 8.61 | 8.61 | 8.61 | 4.305 | -0.16 (-1.82%) | 100 |
11 Oct 2004 | INR | 8.52 | 8.77 | 8.51 | 8.77 | 4.385 | -1.13 (-11.41%) | 1,249 |
8 Oct 2004 | INR | 10.5 | 10.5 | 9.6 | 9.9 | 4.95 | +0.41 (+4.32%) | 1,405 |
7 Oct 2004 | INR | 9.3 | 9.95 | 9.3 | 9.49 | 4.745 | +0.99 (+11.65%) | 590 |
6 Oct 2004 | INR | 8.01 | 8.5 | 8 | 8.5 | 4.25 | 0.0 (0.0%) | 150 |
5 Oct 2004 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 4.25 | +0.02 (+0.24%) | 100 |
4 Oct 2004 | INR | 8.2 | 8.48 | 8.2 | 8.48 | 4.24 | +0.42 (+5.21%) | 1,450 |
1 Oct 2004 | INR | 8.01 | 8.06 | 8 | 8.06 | 4.03 | -0.44 (-5.18%) | 1,150 |
30 Sep 2004 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 4.25 | -0.2 (-2.30%) | 200 |
29 Sep 2004 | INR | 8.5 | 8.7 | 8.5 | 8.7 | 4.35 | -0.55 (-5.95%) | 2,250 |
28 Sep 2004 | INR | 9.1 | 9.25 | 9 | 9.25 | 4.625 | +0.42 (+4.76%) | 6,450 |
27 Sep 2004 | INR | 11.9 | 11.9 | 8.35 | 8.83 | 4.415 | -1.12 (-11.26%) | 9,920 |
24 Sep 2004 | INR | 9.14 | 10.96 | 8.5 | 9.95 | 4.975 | +0.81 (+8.86%) | 8,005 |
23 Sep 2004 | INR | 8 | 9.14 | 8 | 9.14 | 4.57 | +1.52 (+19.95%) | 2,180 |
22 Sep 2004 | INR | 7.7 | 7.7 | 7.62 | 7.62 | 3.81 | +0.07 (+0.93%) | 1,000 |
21 Sep 2004 | INR | 0 | 0 | 0 | 7.55 | 3.775 | 0.0 (0.0%) | 0 |