Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 1.73 | 2.09 | 1.72 | 1.91 | 19.1 | -0.18 (-8.61%) | 7,099 |
17 Nov 2004 | INR | 2.09 | 2.1 | 1.92 | 2.09 | 20.9 | +0.09 (+4.50%) | 15,402 |
16 Nov 2004 | INR | 2.15 | 2.15 | 1.59 | 2 | 20 | +0.02 (+1.01%) | 23,882 |
15 Nov 2004 | INR | 0 | 0 | 0 | 1.98 | 19.8 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 1.85 | 2.1 | 1.75 | 1.98 | 19.8 | +0.23 (+13.14%) | 8,700 |
11 Nov 2004 | INR | 1.8 | 1.95 | 1.75 | 1.75 | 17.5 | -0.07 (-3.85%) | 3,100 |
10 Nov 2004 | INR | 1.79 | 2 | 1.75 | 1.82 | 18.2 | -0.03 (-1.62%) | 6,650 |
9 Nov 2004 | INR | 2.2 | 2.44 | 1.82 | 1.85 | 18.5 | -0.19 (-9.31%) | 27,088 |
8 Nov 2004 | INR | 2.04 | 2.04 | 2 | 2.04 | 20.4 | +0.34 (+20%) | 43,502 |
5 Nov 2004 | INR | 1.75 | 1.75 | 1.5 | 1.7 | 17 | +0.24 (+16.44%) | 92,100 |
4 Nov 2004 | INR | 1.05 | 1.47 | 1.05 | 1.46 | 14.6 | +0.23 (+18.70%) | 65,100 |
3 Nov 2004 | INR | 1.1 | 1.33 | 1.1 | 1.23 | 12.3 | +0.12 (+10.81%) | 13,700 |
2 Nov 2004 | INR | 1.24 | 1.32 | 1.1 | 1.11 | 11.1 | +0.01 (+0.91%) | 22,601 |
1 Nov 2004 | INR | 1.09 | 1.1 | 1.09 | 1.1 | 11 | +0.16 (+17.02%) | 4,400 |
29 Oct 2004 | INR | 1.1 | 1.11 | 0.92 | 0.94 | 9.4 | -0.13 (-12.15%) | 17,950 |
28 Oct 2004 | INR | 1.05 | 1.21 | 1.01 | 1.07 | 10.7 | -0.18 (-14.40%) | 16,001 |
27 Oct 2004 | INR | 1.25 | 1.25 | 1.25 | 1.25 | 12.5 | -0.05 (-3.85%) | 1,000 |
26 Oct 2004 | INR | 1.35 | 1.35 | 1.3 | 1.3 | 13 | -0.06 (-4.41%) | 1,600 |
25 Oct 2004 | INR | 1.36 | 1.36 | 1.36 | 1.36 | 13.6 | -0.06 (-4.23%) | 1,351 |
22 Oct 2004 | INR | 0 | 0 | 0 | 1.42 | 14.2 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 1.5 | 1.53 | 1.42 | 1.42 | 14.2 | -0.07 (-4.70%) | 23,700 |
20 Oct 2004 | INR | 1.38 | 1.49 | 1.38 | 1.49 | 14.9 | +0.05 (+3.47%) | 2,600 |
19 Oct 2004 | INR | 1.44 | 1.44 | 1.44 | 1.44 | 14.4 | +0.06 (+4.35%) | 2,700 |
18 Oct 2004 | INR | 1.45 | 1.47 | 1.38 | 1.38 | 13.8 | -0.02 (-1.43%) | 4,800 |
15 Oct 2004 | INR | 1.39 | 1.4 | 1.39 | 1.4 | 14 | +0.06 (+4.48%) | 6,200 |
14 Oct 2004 | INR | 1.34 | 1.34 | 1.25 | 1.34 | 13.4 | +0.06 (+4.69%) | 7,100 |
13 Oct 2004 | INR | 0 | 0 | 0 | 1.28 | 12.8 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 1.28 | 1.28 | 1.18 | 1.28 | 12.8 | +0.06 (+4.92%) | 6,600 |
11 Oct 2004 | INR | 1.34 | 1.34 | 1.22 | 1.22 | 12.2 | -0.01 (-0.81%) | 12,300 |
8 Oct 2004 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 12.3 | +0.05 (+4.24%) | 2,000 |