Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | INR | 23.4 | 23.8 | 23.4 | 23.75 | 23.75 | +1.25 (+5.56%) | 2,700 |
9 Nov 2004 | INR | 24.5 | 24.5 | 22.5 | 22.5 | 22.5 | -0.6 (-2.60%) | 6,971 |
8 Nov 2004 | INR | 23.5 | 23.95 | 22.6 | 23.1 | 23.1 | -0.55 (-2.33%) | 5,825 |
5 Nov 2004 | INR | 25.25 | 25.25 | 23.65 | 23.65 | 23.65 | +0.35 (+1.50%) | 2,200 |
4 Nov 2004 | INR | 25.7 | 25.7 | 23.1 | 23.3 | 23.3 | -1.55 (-6.24%) | 9,945 |
3 Nov 2004 | INR | 25 | 26.5 | 24 | 24.85 | 24.85 | +1.5 (+6.42%) | 39,272 |
2 Nov 2004 | INR | 23.25 | 24.7 | 23.25 | 23.35 | 23.35 | +0.9 (+4.01%) | 8,306 |
1 Nov 2004 | INR | 22.95 | 22.95 | 22.15 | 22.45 | 22.45 | -0.4 (-1.75%) | 2,300 |
29 Oct 2004 | INR | 23.2 | 23.2 | 22.6 | 22.85 | 22.85 | +0.3 (+1.33%) | 933 |
28 Oct 2004 | INR | 23 | 23 | 22.55 | 22.55 | 22.55 | -0.45 (-1.96%) | 3,145 |
27 Oct 2004 | INR | 24.5 | 24.5 | 23 | 23 | 23 | +1.25 (+5.75%) | 2,370 |
26 Oct 2004 | INR | 22.9 | 22.9 | 21.5 | 21.75 | 21.75 | -0.75 (-3.33%) | 3,700 |
25 Oct 2004 | INR | 21.3 | 23.2 | 21.3 | 22.5 | 22.5 | -0.95 (-4.05%) | 2,925 |
22 Oct 2004 | INR | 0 | 0 | 0 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 22.8 | 23.65 | 22.8 | 23.45 | 23.45 | +0.3 (+1.30%) | 2,251 |
20 Oct 2004 | INR | 22.8 | 23.45 | 22.8 | 23.15 | 23.15 | +0.05 (+0.22%) | 2,534 |
19 Oct 2004 | INR | 22.6 | 23.3 | 22.6 | 23.1 | 23.1 | +0.95 (+4.29%) | 738 |
18 Oct 2004 | INR | 22.6 | 22.7 | 22.1 | 22.15 | 22.15 | -0.5 (-2.21%) | 2,100 |
15 Oct 2004 | INR | 25.85 | 25.85 | 22.1 | 22.65 | 22.65 | -1.65 (-6.79%) | 8,012 |
14 Oct 2004 | INR | 22.85 | 24.55 | 22.8 | 24.3 | 24.3 | +0.85 (+3.62%) | 2,590 |
13 Oct 2004 | INR | 0 | 0 | 0 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 25 | 25 | 23.45 | 23.45 | 23.45 | -1.2 (-4.87%) | 2,650 |
11 Oct 2004 | INR | 24.8 | 25.5 | 24.6 | 24.65 | 24.65 | +0.3 (+1.23%) | 4,200 |
8 Oct 2004 | INR | 24.75 | 25.65 | 24 | 24.35 | 24.35 | -0.6 (-2.40%) | 5,552 |
7 Oct 2004 | INR | 25.25 | 25.25 | 24.25 | 24.95 | 24.95 | +0.3 (+1.22%) | 5,435 |
6 Oct 2004 | INR | 26.1 | 26.5 | 24.5 | 24.65 | 24.65 | -1.5 (-5.74%) | 18,694 |
5 Oct 2004 | INR | 25.95 | 26.5 | 25.3 | 26.15 | 26.15 | +0.25 (+0.97%) | 16,036 |
4 Oct 2004 | INR | 24.75 | 26.4 | 24.25 | 25.9 | 25.9 | +1.55 (+6.37%) | 43,934 |
1 Oct 2004 | INR | 24.9 | 25 | 24 | 24.35 | 24.35 | +0.3 (+1.25%) | 15,517 |
30 Sep 2004 | INR | 24.9 | 24.95 | 24 | 24.05 | 24.05 | -0.75 (-3.02%) | 8,358 |