Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2004 | INR | 3.42 | 3.42 | 3.2 | 3.36 | 3.36 | +0.25 (+8.04%) | 2,499 |
1 Nov 2004 | INR | 3.15 | 3.5 | 3.09 | 3.11 | 3.11 | -0.14 (-4.31%) | 12,001 |
29 Oct 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.28 (-7.93%) | 3,800 |
28 Oct 2004 | INR | 3.53 | 3.56 | 3.53 | 3.53 | 3.53 | -0.39 (-9.95%) | 4,000 |
27 Oct 2004 | INR | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.43 (-9.89%) | 125 |
26 Oct 2004 | INR | 0 | 0 | 0 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
25 Oct 2004 | INR | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | -0.48 (-9.94%) | 900 |
22 Oct 2004 | INR | 0 | 0 | 0 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | -0.53 (-9.89%) | 875 |
20 Oct 2004 | INR | 5.36 | 6.54 | 5.36 | 5.36 | 5.36 | -0.59 (-9.92%) | 725 |
19 Oct 2004 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.66 (-9.98%) | 5 |
18 Oct 2004 | INR | 0 | 0 | 0 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
15 Oct 2004 | INR | 6.61 | 6.62 | 6.61 | 6.61 | 6.61 | -0.73 (-9.95%) | 2,200 |
14 Oct 2004 | INR | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.81 (-9.94%) | 100 |
13 Oct 2004 | INR | 0 | 0 | 0 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 8.22 | 8.22 | 8.15 | 8.15 | 8.15 | -0.9 (-9.94%) | 2,000 |
11 Oct 2004 | INR | 9.8 | 9.85 | 8.5 | 9.05 | 9.05 | +1.37 (+17.84%) | 3,930 |
8 Oct 2004 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | +1.28 (+20%) | 3,300 |
7 Oct 2004 | INR | 6 | 7.2 | 6 | 6.4 | 6.4 | +0.4 (+6.67%) | 1,310 |
6 Oct 2004 | INR | 6 | 6 | 4.51 | 6 | 6 | +1 (+20%) | 760 |
5 Oct 2004 | INR | 5.02 | 5.04 | 5 | 5 | 5 | +0.8 (+19.05%) | 1,100 |
4 Oct 2004 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.7 (+20%) | 300 |
1 Oct 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.58 (+19.86%) | 600 |
30 Sep 2004 | INR | 2.1 | 2.92 | 2.06 | 2.92 | 2.92 | +0.47 (+19.18%) | 2,850 |
29 Sep 2004 | INR | 0 | 0 | 0 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
28 Sep 2004 | INR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 500 |
27 Sep 2004 | INR | 2.45 | 2.5 | 2.25 | 2.45 | 2.45 | -0.2 (-7.55%) | 2,300 |
24 Sep 2004 | INR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 900 |
23 Sep 2004 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 700 |
22 Sep 2004 | INR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | +0.41 (+17.52%) | 800 |