Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | INR | 5.25 | 5.25 | 4.2 | 4.55 | 4.55 | -0.53 (-10.43%) | 2,875 |
4 Nov 2004 | INR | 5.5 | 5.5 | 4.85 | 5.08 | 5.08 | +0.23 (+4.74%) | 16,345 |
3 Nov 2004 | INR | 4.5 | 4.9 | 4.05 | 4.85 | 4.85 | +0.76 (+18.58%) | 22,760 |
2 Nov 2004 | INR | 3.65 | 4.14 | 3.11 | 4.09 | 4.09 | +0.64 (+18.55%) | 15,650 |
1 Nov 2004 | INR | 3 | 3.45 | 2.9 | 3.45 | 3.45 | +0.04 (+1.17%) | 800 |
29 Oct 2004 | INR | 0 | 0 | 0 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
28 Oct 2004 | INR | 3.37 | 3.42 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 3,486 |
27 Oct 2004 | INR | 3.33 | 3.41 | 3.32 | 3.41 | 3.41 | +0.11 (+3.33%) | 5,700 |
26 Oct 2004 | INR | 3.75 | 3.8 | 2.55 | 3.3 | 3.3 | +0.12 (+3.77%) | 16,304 |
25 Oct 2004 | INR | 4.5 | 4.5 | 3.18 | 3.18 | 3.18 | -0.79 (-19.90%) | 13,279 |
22 Oct 2004 | INR | 0 | 0 | 0 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 3.75 | 3.97 | 3.75 | 3.97 | 3.97 | +0.3 (+8.17%) | 1,710 |
20 Oct 2004 | INR | 3.6 | 3.99 | 3.35 | 3.67 | 3.67 | -0.26 (-6.62%) | 1,200 |
19 Oct 2004 | INR | 3.8 | 3.95 | 3.5 | 3.93 | 3.93 | +0.32 (+8.86%) | 1,321 |
18 Oct 2004 | INR | 4.4 | 4.4 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 580 |
15 Oct 2004 | INR | 3.55 | 3.7 | 3.33 | 3.69 | 3.69 | -0.46 (-11.08%) | 7,055 |
14 Oct 2004 | INR | 4.9 | 4.9 | 4.15 | 4.15 | 4.15 | -0.3 (-6.74%) | 1,000 |
13 Oct 2004 | INR | 0 | 0 | 0 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 3.95 | 4.45 | 3.3 | 4.45 | 4.45 | +0.46 (+11.53%) | 1,260 |
11 Oct 2004 | INR | 4.45 | 4.45 | 3.5 | 3.99 | 3.99 | +0.61 (+18.05%) | 1,110 |
8 Oct 2004 | INR | 2.7 | 3.45 | 2.7 | 3.38 | 3.38 | +0.37 (+12.29%) | 400 |
7 Oct 2004 | INR | 4.13 | 4.13 | 3.01 | 3.01 | 3.01 | -0.45 (-13.01%) | 2,310 |
6 Oct 2004 | INR | 3.8 | 3.85 | 3.1 | 3.46 | 3.46 | -0.41 (-10.59%) | 4,200 |
5 Oct 2004 | INR | 4.1 | 4.1 | 3.4 | 3.87 | 3.87 | +0.42 (+12.17%) | 6,810 |
4 Oct 2004 | INR | 4 | 4 | 3.4 | 3.45 | 3.45 | -0.65 (-15.85%) | 1,050 |
1 Oct 2004 | INR | 4.39 | 4.39 | 4 | 4.1 | 4.1 | +0.44 (+12.02%) | 4,800 |
30 Sep 2004 | INR | 4.25 | 4.25 | 3.45 | 3.66 | 3.66 | -0.64 (-14.88%) | 9,300 |
29 Sep 2004 | INR | 4.5 | 4.7 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 2,200 |
28 Sep 2004 | INR | 5.05 | 5.05 | 4.25 | 4.25 | 4.25 | -1.04 (-19.66%) | 3,800 |
27 Sep 2004 | INR | 5.2 | 5.4 | 4.65 | 5.29 | 5.29 | +0.49 (+10.21%) | 3,251 |