Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 14.05 | 14.19 | 13.75 | 13.81 | 13.81 | +0.08 (+0.58%) | 336,385 |
17 Nov 2004 | INR | 13.98 | 14.4 | 13.66 | 13.73 | 13.73 | +0.01 (+0.07%) | 397,625 |
16 Nov 2004 | INR | 13.95 | 13.95 | 13.5 | 13.72 | 13.72 | +0.18 (+1.33%) | 374,245 |
15 Nov 2004 | INR | 0 | 0 | 0 | 13.54 | 13.54 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 13.83 | 13.83 | 13.26 | 13.54 | 13.54 | +0.02 (+0.15%) | 117,245 |
11 Nov 2004 | INR | 14.2 | 14.25 | 13.44 | 13.52 | 13.52 | -0.55 (-3.91%) | 271,222 |
10 Nov 2004 | INR | 13.78 | 14.35 | 13.5 | 14.07 | 14.07 | +0.55 (+4.07%) | 603,851 |
9 Nov 2004 | INR | 14.68 | 14.76 | 13.3 | 13.52 | 13.52 | -0.89 (-6.18%) | 409,063 |
8 Nov 2004 | INR | 14.95 | 15.35 | 14.25 | 14.41 | 14.41 | -0.27 (-1.84%) | 663,043 |
5 Nov 2004 | INR | 13.99 | 15.4 | 13.7 | 14.68 | 14.68 | +0.99 (+7.23%) | 1,165,764 |
4 Nov 2004 | INR | 13.8 | 14.45 | 13 | 13.69 | 13.69 | +0.16 (+1.18%) | 734,350 |
3 Nov 2004 | INR | 13.15 | 14.15 | 13 | 13.53 | 13.53 | +0.58 (+4.48%) | 572,972 |
2 Nov 2004 | INR | 13.01 | 13.4 | 12.89 | 12.95 | 12.95 | -0.03 (-0.23%) | 341,240 |
1 Nov 2004 | INR | 13.15 | 13.3 | 12.85 | 12.98 | 12.98 | +0.11 (+0.85%) | 215,039 |
29 Oct 2004 | INR | 13.45 | 13.5 | 12.7 | 12.87 | 12.87 | -0.35 (-2.65%) | 270,708 |
28 Oct 2004 | INR | 13.2 | 13.55 | 12.6 | 13.22 | 13.22 | +0.52 (+4.09%) | 652,333 |
27 Oct 2004 | INR | 13.55 | 13.83 | 12.3 | 12.7 | 12.7 | -0.47 (-3.57%) | 455,493 |
26 Oct 2004 | INR | 13.1 | 13.3 | 12.5 | 13.17 | 13.17 | +0.3 (+2.33%) | 296,775 |
25 Oct 2004 | INR | 13.44 | 13.49 | 12.8 | 12.87 | 12.87 | -0.54 (-4.03%) | 152,695 |
22 Oct 2004 | INR | 0 | 0 | 0 | 13.41 | 13.41 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 13.8 | 13.93 | 13.27 | 13.41 | 13.41 | -0.25 (-1.83%) | 201,347 |
20 Oct 2004 | INR | 14.27 | 14.9 | 13.5 | 13.66 | 13.66 | -0.47 (-3.33%) | 375,716 |
19 Oct 2004 | INR | 13.65 | 14.57 | 13.26 | 14.13 | 14.13 | +0.93 (+7.05%) | 464,041 |
18 Oct 2004 | INR | 13.15 | 13.85 | 13.07 | 13.2 | 13.2 | +0.32 (+2.48%) | 278,253 |
15 Oct 2004 | INR | 13.45 | 13.5 | 12.7 | 12.88 | 12.88 | -0.37 (-2.79%) | 248,044 |
14 Oct 2004 | INR | 13.5 | 13.99 | 12.75 | 13.25 | 13.25 | -0.16 (-1.19%) | 373,644 |
13 Oct 2004 | INR | 0 | 0 | 0 | 13.41 | 13.41 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 14.6 | 14.6 | 13.15 | 13.41 | 13.41 | -1.18 (-8.09%) | 325,794 |
11 Oct 2004 | INR | 14.17 | 15.49 | 14.17 | 14.59 | 14.59 | -0.52 (-3.44%) | 293,607 |
8 Oct 2004 | INR | 15.5 | 15.7 | 15.02 | 15.11 | 15.11 | -0.15 (-0.98%) | 309,547 |