Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2004 | INR | 62.05 | 67.9 | 62 | 65.95 | 65.95 | -0.3 (-0.45%) | 6,179 |
1 Nov 2004 | INR | 66.1 | 67 | 65.4 | 66.25 | 66.25 | -2.25 (-3.28%) | 5,698 |
29 Oct 2004 | INR | 68.6 | 69.75 | 68.5 | 68.5 | 68.5 | -1.25 (-1.79%) | 3,092 |
28 Oct 2004 | INR | 69.5 | 71 | 68.85 | 69.75 | 69.75 | +1.35 (+1.97%) | 3,669 |
27 Oct 2004 | INR | 69.5 | 69.9 | 66.7 | 68.4 | 68.4 | +0.6 (+0.88%) | 3,850 |
26 Oct 2004 | INR | 71.9 | 72 | 63 | 67.8 | 67.8 | -2.2 (-3.14%) | 3,328 |
25 Oct 2004 | INR | 73.1 | 74.4 | 69.5 | 70 | 70 | -2.4 (-3.31%) | 14,292 |
22 Oct 2004 | INR | 0 | 0 | 0 | 72.4 | 72.4 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 70.25 | 74.75 | 70.1 | 72.4 | 72.4 | +2.15 (+3.06%) | 11,868 |
20 Oct 2004 | INR | 69.8 | 72 | 69.5 | 70.25 | 70.25 | +3.5 (+5.24%) | 10,072 |
19 Oct 2004 | INR | 67.55 | 68.05 | 66 | 66.75 | 66.75 | -0.55 (-0.82%) | 4,000 |
18 Oct 2004 | INR | 67.15 | 69 | 67.15 | 67.3 | 67.3 | -1.15 (-1.68%) | 2,269 |
15 Oct 2004 | INR | 70 | 71 | 67.05 | 68.45 | 68.45 | -1.45 (-2.07%) | 6,423 |
14 Oct 2004 | INR | 70.05 | 70.05 | 68 | 69.9 | 69.9 | +1.1 (+1.60%) | 2,450 |
13 Oct 2004 | INR | 0 | 0 | 0 | 68.8 | 68.8 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 72 | 72 | 68.75 | 68.8 | 68.8 | -3.75 (-5.17%) | 3,920 |
11 Oct 2004 | INR | 73.45 | 74.35 | 72 | 72.55 | 72.55 | +2.2 (+3.13%) | 4,955 |
8 Oct 2004 | INR | 72 | 72.3 | 69.25 | 70.35 | 70.35 | -2.35 (-3.23%) | 5,179 |
7 Oct 2004 | INR | 72.4 | 73.05 | 71.2 | 72.7 | 72.7 | +0.6 (+0.83%) | 6,518 |
6 Oct 2004 | INR | 71.95 | 73.5 | 71.25 | 72.1 | 72.1 | +1 (+1.41%) | 10,919 |
5 Oct 2004 | INR | 71.5 | 73 | 70.6 | 71.1 | 71.1 | -0.35 (-0.49%) | 13,601 |
4 Oct 2004 | INR | 73.9 | 73.9 | 69 | 71.45 | 71.45 | +2.35 (+3.40%) | 16,336 |
1 Oct 2004 | INR | 61.25 | 73.7 | 61 | 69.1 | 69.1 | +6.35 (+10.12%) | 17,681 |
30 Sep 2004 | INR | 60.1 | 63.9 | 60.1 | 62.75 | 62.75 | +0.55 (+0.88%) | 6,283 |
29 Sep 2004 | INR | 64.5 | 64.5 | 61.65 | 62.2 | 62.2 | +0.2 (+0.32%) | 3,913 |
28 Sep 2004 | INR | 61.9 | 62.7 | 61.05 | 62 | 62 | -0.1 (-0.16%) | 3,702 |
27 Sep 2004 | INR | 64.7 | 64.7 | 62 | 62.1 | 62.1 | -0.65 (-1.04%) | 3,151 |
24 Sep 2004 | INR | 63.9 | 63.9 | 61 | 62.75 | 62.75 | +1.15 (+1.87%) | 4,379 |
23 Sep 2004 | INR | 61.8 | 63.85 | 61.45 | 61.6 | 61.6 | -0.75 (-1.20%) | 4,987 |
22 Sep 2004 | INR | 61.8 | 63.5 | 60 | 62.35 | 62.35 | +2 (+3.31%) | 9,523 |