Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | INR | 0 | 0 | 0 | 6.48 | 6.48 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.33 (+5.37%) | 500 |
11 Nov 2004 | INR | 6.2 | 6.8 | 6.06 | 6.15 | 6.15 | +0.03 (+0.49%) | 7,750 |
10 Nov 2004 | INR | 6.5 | 6.5 | 6.05 | 6.12 | 6.12 | +0.16 (+2.68%) | 6,261 |
9 Nov 2004 | INR | 6 | 6.25 | 5.51 | 5.96 | 5.96 | -0.11 (-1.81%) | 14,850 |
8 Nov 2004 | INR | 5.95 | 6.2 | 5.95 | 6.07 | 6.07 | +0.14 (+2.36%) | 6,250 |
5 Nov 2004 | INR | 6.25 | 6.3 | 5.66 | 5.93 | 5.93 | -0.08 (-1.33%) | 4,000 |
4 Nov 2004 | INR | 6.65 | 6.65 | 6.01 | 6.01 | 6.01 | -0.2 (-3.22%) | 6,100 |
3 Nov 2004 | INR | 6.3 | 6.52 | 6.02 | 6.21 | 6.21 | +0.26 (+4.37%) | 18,064 |
2 Nov 2004 | INR | 5.49 | 6.14 | 5.49 | 5.95 | 5.95 | +0.83 (+16.21%) | 18,937 |
1 Nov 2004 | INR | 5.1 | 5.5 | 5.05 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,250 |
29 Oct 2004 | INR | 5.1 | 5.3 | 5.04 | 5.1 | 5.1 | +0.08 (+1.59%) | 2,200 |
28 Oct 2004 | INR | 4.95 | 5.45 | 4.95 | 5.02 | 5.02 | +0.2 (+4.15%) | 5,050 |
27 Oct 2004 | INR | 4.65 | 5 | 4.65 | 4.82 | 4.82 | +0.32 (+7.11%) | 3,500 |
26 Oct 2004 | INR | 4.85 | 5 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 6,553 |
25 Oct 2004 | INR | 4.61 | 5 | 4.61 | 4.75 | 4.75 | -0.17 (-3.46%) | 3,100 |
22 Oct 2004 | INR | 0 | 0 | 0 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 4.35 | 5 | 4.35 | 4.92 | 4.92 | -0.08 (-1.60%) | 3,800 |
20 Oct 2004 | INR | 5 | 5.35 | 4.95 | 5 | 5 | -0.25 (-4.76%) | 3,100 |
19 Oct 2004 | INR | 5.05 | 5.25 | 4.55 | 5.25 | 5.25 | +0.3 (+6.06%) | 1,101 |
18 Oct 2004 | INR | 5.5 | 5.69 | 4.95 | 4.95 | 4.95 | -0.35 (-6.60%) | 3,010 |
15 Oct 2004 | INR | 5.05 | 5.54 | 5 | 5.3 | 5.3 | -0.25 (-4.50%) | 7,600 |
14 Oct 2004 | INR | 4.35 | 5.55 | 4.33 | 5.55 | 5.55 | +0.15 (+2.78%) | 3,325 |
13 Oct 2004 | INR | 0 | 0 | 0 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 5 | 5.5 | 5 | 5.4 | 5.4 | -0.35 (-6.09%) | 4,000 |
11 Oct 2004 | INR | 6 | 6.2 | 5.22 | 5.75 | 5.75 | 0.0 (0.0%) | 9,910 |
8 Oct 2004 | INR | 5.05 | 5.75 | 5 | 5.75 | 5.75 | +0.43 (+8.08%) | 1,700 |
7 Oct 2004 | INR | 5.5 | 6 | 5.32 | 5.32 | 5.32 | -0.12 (-2.21%) | 1,750 |
6 Oct 2004 | INR | 5.06 | 5.5 | 5.06 | 5.44 | 5.44 | +0.21 (+4.02%) | 6,450 |
5 Oct 2004 | INR | 5.56 | 5.9 | 5.13 | 5.23 | 5.23 | -0.37 (-6.61%) | 8,530 |