Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 4.4 | 5.24 | 4.25 | 4.62 | 4.62 | +0.2 (+4.52%) | 1,500 |
17 Nov 2004 | INR | 5 | 5 | 4.35 | 4.42 | 4.42 | -0.12 (-2.64%) | 2,845 |
16 Nov 2004 | INR | 3.75 | 5 | 3.5 | 4.54 | 4.54 | +0.34 (+8.10%) | 2,699 |
15 Nov 2004 | INR | 0 | 0 | 0 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 4.18 | 4.2 | 4.18 | 4.2 | 4.2 | +0.03 (+0.72%) | 145 |
11 Nov 2004 | INR | 4.6 | 4.6 | 4.17 | 4.17 | 4.17 | -0.32 (-7.13%) | 2,895 |
10 Nov 2004 | INR | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | -0.03 (-0.66%) | 640 |
9 Nov 2004 | INR | 4.5 | 5 | 4.5 | 4.52 | 4.52 | +0.25 (+5.85%) | 1,490 |
8 Nov 2004 | INR | 0 | 0 | 0 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
5 Nov 2004 | INR | 4.12 | 4.27 | 4.12 | 4.27 | 4.27 | +0.07 (+1.67%) | 1,305 |
4 Nov 2004 | INR | 4.21 | 4.78 | 4.2 | 4.2 | 4.2 | -0.65 (-13.40%) | 342 |
3 Nov 2004 | INR | 3.9 | 4.9 | 3.86 | 4.85 | 4.85 | +0.65 (+15.48%) | 2,594 |
2 Nov 2004 | INR | 4.42 | 4.42 | 4 | 4.2 | 4.2 | -0.15 (-3.45%) | 5,825 |
1 Nov 2004 | INR | 4.35 | 4.9 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 1,901 |
29 Oct 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 1,340 |
28 Oct 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.3 (+7.14%) | 335 |
27 Oct 2004 | INR | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | -0.3 (-6.67%) | 390 |
26 Oct 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.39 (+9.49%) | 100 |
25 Oct 2004 | INR | 4.06 | 4.11 | 4.05 | 4.11 | 4.11 | -0.39 (-8.67%) | 325 |
22 Oct 2004 | INR | 0 | 0 | 0 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 4.55 | 4.55 | 4.5 | 4.5 | 4.5 | -0.4 (-8.16%) | 1,700 |
20 Oct 2004 | INR | 4.9 | 5 | 4.2 | 4.9 | 4.9 | 0.0 (0.0%) | 1,121 |
19 Oct 2004 | INR | 4.66 | 4.9 | 4.66 | 4.9 | 4.9 | -0.09 (-1.80%) | 2,200 |
18 Oct 2004 | INR | 5.15 | 5.15 | 4.66 | 4.99 | 4.99 | +0.09 (+1.84%) | 1,735 |
15 Oct 2004 | INR | 4.45 | 5 | 4.45 | 4.9 | 4.9 | -0.09 (-1.80%) | 3,375 |
14 Oct 2004 | INR | 4.55 | 5 | 4.55 | 4.99 | 4.99 | -0.21 (-4.04%) | 2,190 |
13 Oct 2004 | INR | 0 | 0 | 0 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 4.8 | 5.2 | 4.8 | 5.2 | 5.2 | +0.15 (+2.97%) | 545 |
11 Oct 2004 | INR | 5 | 5.48 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 3,150 |
8 Oct 2004 | INR | 5.05 | 5.5 | 5.05 | 5.05 | 5.05 | -0.65 (-11.40%) | 1,684 |