Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2004 | INR | 15.5 | 15.5 | 15 | 15.13 | 15.13 | -0.22 (-1.43%) | 14,618 |
15 Nov 2004 | INR | 0 | 0 | 0 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 15.41 | 16.5 | 14.95 | 15.35 | 15.35 | +0.03 (+0.20%) | 30,476 |
11 Nov 2004 | INR | 15.78 | 15.78 | 15.05 | 15.32 | 15.32 | +0.97 (+6.76%) | 83,823 |
10 Nov 2004 | INR | 13.5 | 14.35 | 12.65 | 14.35 | 14.35 | +1.3 (+9.96%) | 18,346 |
9 Nov 2004 | INR | 11.75 | 14.35 | 11.75 | 13.05 | 13.05 | 0.0 (0.0%) | 34,494 |
8 Nov 2004 | INR | 15 | 15 | 13.05 | 13.05 | 13.05 | -1.44 (-9.94%) | 28,947 |
5 Nov 2004 | INR | 16.98 | 16.98 | 13.9 | 14.49 | 14.49 | -0.95 (-6.15%) | 120,276 |
4 Nov 2004 | INR | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | +1.4 (+9.97%) | 16,106 |
3 Nov 2004 | INR | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | +1.27 (+9.95%) | 1,956 |
2 Nov 2004 | INR | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | +1.16 (+9.99%) | 2,691 |
1 Nov 2004 | INR | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | +1.05 (+9.94%) | 5,950 |
29 Oct 2004 | INR | 10.56 | 10.56 | 9.2 | 10.56 | 10.56 | +1.76 (+20%) | 22,197 |
28 Oct 2004 | INR | 7.5 | 8.8 | 7.4 | 8.8 | 8.8 | +1.46 (+19.89%) | 34,834 |
27 Oct 2004 | INR | 7.9 | 7.99 | 6.9 | 7.34 | 7.34 | +0.58 (+8.58%) | 17,528 |
26 Oct 2004 | INR | 5.8 | 6.84 | 5.8 | 6.76 | 6.76 | +0.77 (+12.85%) | 8,382 |
25 Oct 2004 | INR | 6 | 6.2 | 5.87 | 5.99 | 5.99 | -0.19 (-3.07%) | 2,413 |
22 Oct 2004 | INR | 0 | 0 | 0 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 5.9 | 6.18 | 5.7 | 6.18 | 6.18 | +1.03 (+20.00%) | 9,958 |
20 Oct 2004 | INR | 5.17 | 5.97 | 5.15 | 5.15 | 5.15 | +0.05 (+0.98%) | 402 |
19 Oct 2004 | INR | 5.65 | 5.75 | 5.01 | 5.1 | 5.1 | -0.55 (-9.73%) | 5,546 |
18 Oct 2004 | INR | 5.1 | 5.69 | 5.1 | 5.65 | 5.65 | +0.65 (+13%) | 4,343 |
15 Oct 2004 | INR | 4.1 | 5.19 | 4.1 | 5 | 5 | +0.4 (+8.70%) | 1,800 |
14 Oct 2004 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.42 (-8.37%) | 400 |
13 Oct 2004 | INR | 0 | 0 | 0 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 4.76 | 5.1 | 4.76 | 5.02 | 5.02 | -0.53 (-9.55%) | 948 |
11 Oct 2004 | INR | 5.7 | 5.7 | 5.35 | 5.55 | 5.55 | +0.3 (+5.71%) | 183 |
8 Oct 2004 | INR | 5.45 | 5.85 | 5.15 | 5.25 | 5.25 | +0.35 (+7.14%) | 2,628 |
7 Oct 2004 | INR | 4.92 | 5.49 | 4.9 | 4.9 | 4.9 | -0.19 (-3.73%) | 2,918 |
6 Oct 2004 | INR | 5.45 | 5.5 | 5 | 5.09 | 5.09 | -0.27 (-5.04%) | 2,950 |