Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | INR | 3.5 | 3.54 | 3.36 | 3.4 | 3.4 | -0.34 (-9.09%) | 80,680 |
29 Nov 2004 | INR | 4 | 4 | 3.6 | 3.74 | 3.74 | -0.02 (-0.53%) | 60,370 |
26 Nov 2004 | INR | 0 | 0 | 0 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 4 | 4 | 3.15 | 3.76 | 3.76 | +0.07 (+1.90%) | 155,450 |
24 Nov 2004 | INR | 3.89 | 3.89 | 3.51 | 3.69 | 3.69 | +0.28 (+8.21%) | 39,500 |
23 Nov 2004 | INR | 3 | 3.55 | 3 | 3.41 | 3.41 | +0.21 (+6.56%) | 94,290 |
22 Nov 2004 | INR | 2.95 | 3.2 | 2.95 | 3.2 | 3.2 | -0.28 (-8.05%) | 36,000 |
19 Nov 2004 | INR | 0 | 0 | 0 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 3.3 | 3.55 | 3 | 3.48 | 3.48 | +0.04 (+1.16%) | 128,000 |
17 Nov 2004 | INR | 3.38 | 3.55 | 3.21 | 3.44 | 3.44 | +0.25 (+7.84%) | 57,000 |
16 Nov 2004 | INR | 3.36 | 3.4 | 3.15 | 3.19 | 3.19 | +0.33 (+11.54%) | 50,830 |
15 Nov 2004 | INR | 0 | 0 | 0 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 2.85 | 3.39 | 2.85 | 2.86 | 2.86 | -0.15 (-4.98%) | 7,100 |
11 Nov 2004 | INR | 3.74 | 3.74 | 3 | 3.01 | 3.01 | -0.24 (-7.38%) | 15,100 |
10 Nov 2004 | INR | 3.4 | 3.4 | 3.01 | 3.25 | 3.25 | +0.31 (+10.54%) | 6,290 |
9 Nov 2004 | INR | 3.1 | 3.49 | 2.91 | 2.94 | 2.94 | -0.07 (-2.33%) | 43,340 |
8 Nov 2004 | INR | 3.4 | 3.4 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 28,550 |
5 Nov 2004 | INR | 3.09 | 3.1 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 54,500 |
4 Nov 2004 | INR | 3.08 | 3.1 | 2.92 | 3 | 3 | +0.03 (+1.01%) | 68,500 |
3 Nov 2004 | INR | 2.73 | 3 | 2.73 | 2.97 | 2.97 | +0.21 (+7.61%) | 43,090 |
2 Nov 2004 | INR | 2.98 | 2.98 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 48,000 |
1 Nov 2004 | INR | 2.79 | 2.83 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 17,000 |
29 Oct 2004 | INR | 2.95 | 2.95 | 2.81 | 2.81 | 2.81 | -0.14 (-4.75%) | 12,000 |
28 Oct 2004 | INR | 2.9 | 3 | 2.9 | 2.95 | 2.95 | +0.1 (+3.51%) | 2,800 |
27 Oct 2004 | INR | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.28 (-8.95%) | 5,750 |
26 Oct 2004 | INR | 2.8 | 3.14 | 2.8 | 3.13 | 3.13 | +0.15 (+5.03%) | 20,000 |
25 Oct 2004 | INR | 2.76 | 2.98 | 2.75 | 2.98 | 2.98 | +0.2 (+7.19%) | 6,000 |
22 Oct 2004 | INR | 0 | 0 | 0 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 2.75 | 2.8 | 2.75 | 2.78 | 2.78 | -0.03 (-1.07%) | 7,950 |
20 Oct 2004 | INR | 3.29 | 3.29 | 2.77 | 2.81 | 2.81 | -0.01 (-0.35%) | 20,000 |