Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | INR | 4.39 | 4.39 | 3.5 | 3.5 | 3.5 | -0.2 (-5.41%) | 3,000 |
29 Oct 2004 | INR | 3.71 | 3.71 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 500 |
28 Oct 2004 | INR | 4.5 | 4.5 | 3.5 | 3.8 | 3.8 | -0.47 (-11.01%) | 6,600 |
27 Oct 2004 | INR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | +0.71 (+19.94%) | 1,500 |
26 Oct 2004 | INR | 4.23 | 4.23 | 3.56 | 3.56 | 3.56 | +0.03 (+0.85%) | 3,025 |
25 Oct 2004 | INR | 0 | 0 | 0 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
22 Oct 2004 | INR | 0 | 0 | 0 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,500 |
20 Oct 2004 | INR | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | -0.19 (-5.08%) | 700 |
19 Oct 2004 | INR | 4.3 | 4.3 | 3.6 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,470 |
18 Oct 2004 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.62 (+19.81%) | 2,500 |
15 Oct 2004 | INR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | +0.52 (+19.92%) | 3,500 |
14 Oct 2004 | INR | 0 | 0 | 0 | 2.61 | 2.61 | 0.0 (0.0%) | 0 |
13 Oct 2004 | INR | 0 | 0 | 0 | 2.61 | 2.61 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.59 (-18.44%) | 100 |
11 Oct 2004 | INR | 3.9 | 3.9 | 3.13 | 3.2 | 3.2 | +0.14 (+4.58%) | 1,100 |
8 Oct 2004 | INR | 2.6 | 3.06 | 2.6 | 3.06 | 3.06 | +0.51 (+20%) | 3,800 |
7 Oct 2004 | INR | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | -0.55 (-17.74%) | 200 |
6 Oct 2004 | INR | 2.9 | 3.1 | 2.9 | 3.1 | 3.1 | -0.27 (-8.01%) | 2,400 |
5 Oct 2004 | INR | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | -0.53 (-13.59%) | 900 |
4 Oct 2004 | INR | 4.15 | 4.15 | 3.13 | 3.9 | 3.9 | 0.0 (0.0%) | 2,686 |
1 Oct 2004 | INR | 3.45 | 3.9 | 3.45 | 3.9 | 3.9 | +0.53 (+15.73%) | 6,850 |
30 Sep 2004 | INR | 3.11 | 3.44 | 3.1 | 3.37 | 3.37 | +0.37 (+12.33%) | 2,916 |
29 Sep 2004 | INR | 3.05 | 3.6 | 3 | 3 | 3 | -0.1 (-3.23%) | 2,400 |
28 Sep 2004 | INR | 3.15 | 3.2 | 3.1 | 3.1 | 3.1 | -0.24 (-7.19%) | 3,900 |
27 Sep 2004 | INR | 3.6 | 3.6 | 3.22 | 3.34 | 3.34 | +0.28 (+9.15%) | 5,155 |
24 Sep 2004 | INR | 3.81 | 3.81 | 3.01 | 3.06 | 3.06 | -0.12 (-3.77%) | 5,800 |
23 Sep 2004 | INR | 3.72 | 3.72 | 3.18 | 3.18 | 3.18 | +0.02 (+0.63%) | 200 |
22 Sep 2004 | INR | 3.85 | 3.89 | 3.16 | 3.16 | 3.16 | -0.31 (-8.93%) | 1,500 |
21 Sep 2004 | INR | 3.59 | 3.59 | 3.1 | 3.47 | 3.47 | +0.47 (+15.67%) | 10,700 |