Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 8 | 8 | 7.55 | 7.82 | 7.82 | +0.21 (+2.76%) | 21,001 |
17 Nov 2004 | INR | 7.25 | 7.88 | 6.8 | 7.61 | 7.61 | +0.73 (+10.61%) | 20,280 |
16 Nov 2004 | INR | 6.25 | 7.4 | 6.25 | 6.88 | 6.88 | +0.62 (+9.90%) | 24,919 |
15 Nov 2004 | INR | 0 | 0 | 0 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 6.5 | 6.61 | 6.21 | 6.26 | 6.26 | +0.15 (+2.45%) | 3,950 |
11 Nov 2004 | INR | 6.25 | 6.4 | 5.85 | 6.11 | 6.11 | +0.11 (+1.83%) | 13,474 |
10 Nov 2004 | INR | 5.8 | 6.25 | 5.8 | 6 | 6 | -0.06 (-0.99%) | 1,600 |
9 Nov 2004 | INR | 5.6 | 6.12 | 5.6 | 6.06 | 6.06 | +0.31 (+5.39%) | 5,180 |
8 Nov 2004 | INR | 5.6 | 6.19 | 5.56 | 5.75 | 5.75 | +0.08 (+1.41%) | 7,805 |
5 Nov 2004 | INR | 5.75 | 5.95 | 5.65 | 5.67 | 5.67 | -0.48 (-7.80%) | 1,200 |
4 Nov 2004 | INR | 6.7 | 6.7 | 6 | 6.15 | 6.15 | +0.16 (+2.67%) | 1,400 |
3 Nov 2004 | INR | 6 | 6 | 5.75 | 5.99 | 5.99 | +0.22 (+3.81%) | 6,419 |
2 Nov 2004 | INR | 5.5 | 6 | 5.5 | 5.77 | 5.77 | +0.02 (+0.35%) | 14,164 |
1 Nov 2004 | INR | 5.85 | 5.9 | 5.3 | 5.75 | 5.75 | +0.2 (+3.60%) | 3,981 |
29 Oct 2004 | INR | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.0 (0.0%) | 120 |
28 Oct 2004 | INR | 5.25 | 5.9 | 5.25 | 5.55 | 5.55 | 0.0 (0.0%) | 2,750 |
27 Oct 2004 | INR | 5.35 | 5.96 | 5.3 | 5.55 | 5.55 | +0.3 (+5.71%) | 1,500 |
26 Oct 2004 | INR | 5.3 | 5.32 | 5.25 | 5.25 | 5.25 | -0.59 (-10.10%) | 2,041 |
25 Oct 2004 | INR | 5.4 | 6 | 5.4 | 5.84 | 5.84 | +0.19 (+3.36%) | 8,357 |
22 Oct 2004 | INR | 0 | 0 | 0 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 5.35 | 5.7 | 5.3 | 5.65 | 5.65 | +0.06 (+1.07%) | 6,750 |
20 Oct 2004 | INR | 5.5 | 5.78 | 5.5 | 5.59 | 5.59 | +0.03 (+0.54%) | 5,837 |
19 Oct 2004 | INR | 5.25 | 5.65 | 5.25 | 5.56 | 5.56 | +0.31 (+5.90%) | 5,520 |
18 Oct 2004 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,100 |
15 Oct 2004 | INR | 5.4 | 5.65 | 5 | 5.26 | 5.26 | 0.0 (0.0%) | 5,300 |
14 Oct 2004 | INR | 5.4 | 5.4 | 5.1 | 5.26 | 5.26 | -0.25 (-4.54%) | 1,800 |
13 Oct 2004 | INR | 0 | 0 | 0 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 5.5 | 5.75 | 5.5 | 5.51 | 5.51 | +0.06 (+1.10%) | 900 |
11 Oct 2004 | INR | 5.32 | 5.46 | 5.31 | 5.45 | 5.45 | -0.5 (-8.40%) | 4,400 |
8 Oct 2004 | INR | 5.25 | 5.95 | 5.25 | 5.95 | 5.95 | +0.45 (+8.18%) | 7,042 |