Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2004 | INR | 13.4 | 13.4 | 12.61 | 12.74 | 12.74 | -0.23 (-1.77%) | 12,400 |
5 Nov 2004 | INR | 13.05 | 13.35 | 12.81 | 12.97 | 12.97 | -0.08 (-0.61%) | 21,254 |
4 Nov 2004 | INR | 13.9 | 14 | 12.92 | 13.05 | 13.05 | -0.64 (-4.67%) | 28,660 |
3 Nov 2004 | INR | 13.35 | 13.9 | 13 | 13.69 | 13.69 | +0.92 (+7.20%) | 46,524 |
2 Nov 2004 | INR | 12.81 | 13 | 12.52 | 12.77 | 12.77 | -0.2 (-1.54%) | 11,635 |
1 Nov 2004 | INR | 12.76 | 13.1 | 12.76 | 12.97 | 12.97 | +0.09 (+0.70%) | 5,430 |
29 Oct 2004 | INR | 12.8 | 13.2 | 12.8 | 12.88 | 12.88 | -0.25 (-1.90%) | 28,700 |
28 Oct 2004 | INR | 13 | 13.5 | 13 | 13.13 | 13.13 | -0.1 (-0.76%) | 7,942 |
27 Oct 2004 | INR | 12.5 | 13.45 | 12.5 | 13.23 | 13.23 | +0.65 (+5.17%) | 12,000 |
26 Oct 2004 | INR | 12.5 | 13.1 | 12.3 | 12.58 | 12.58 | +0.23 (+1.86%) | 16,872 |
25 Oct 2004 | INR | 13.2 | 13.25 | 12.1 | 12.35 | 12.35 | -0.66 (-5.07%) | 11,300 |
22 Oct 2004 | INR | 0 | 0 | 0 | 13.01 | 13.01 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 12.3 | 13.6 | 12.3 | 13.01 | 13.01 | -0.01 (-0.08%) | 8,901 |
20 Oct 2004 | INR | 13.71 | 14 | 12.77 | 13.02 | 13.02 | -0.77 (-5.58%) | 19,858 |
19 Oct 2004 | INR | 13.9 | 14.5 | 13.3 | 13.79 | 13.79 | -0.1 (-0.72%) | 13,375 |
18 Oct 2004 | INR | 13.8 | 14 | 13.55 | 13.89 | 13.89 | -0.02 (-0.14%) | 9,700 |
15 Oct 2004 | INR | 14.8 | 14.9 | 13.7 | 13.91 | 13.91 | -0.42 (-2.93%) | 23,515 |
14 Oct 2004 | INR | 14.1 | 14.7 | 13.5 | 14.33 | 14.33 | +0.14 (+0.99%) | 23,690 |
13 Oct 2004 | INR | 0 | 0 | 0 | 14.19 | 14.19 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 15 | 15 | 14.02 | 14.19 | 14.19 | -0.24 (-1.66%) | 48,309 |
11 Oct 2004 | INR | 14.45 | 15 | 14 | 14.43 | 14.43 | +1.25 (+9.48%) | 84,400 |
8 Oct 2004 | INR | 13.25 | 13.45 | 12.85 | 13.18 | 13.18 | 0.0 (0.0%) | 41,970 |
7 Oct 2004 | INR | 14.7 | 14.75 | 12.91 | 13.18 | 13.18 | +0.29 (+2.25%) | 20,050 |
6 Oct 2004 | INR | 13.5 | 13.84 | 12.71 | 12.89 | 12.89 | -0.7 (-5.15%) | 28,740 |
5 Oct 2004 | INR | 14.6 | 14.6 | 13.5 | 13.59 | 13.59 | -0.49 (-3.48%) | 24,864 |
4 Oct 2004 | INR | 15 | 15.3 | 14 | 14.08 | 14.08 | -0.21 (-1.47%) | 56,739 |
1 Oct 2004 | INR | 15.49 | 15.49 | 14.05 | 14.29 | 14.29 | -0.37 (-2.52%) | 45,599 |
30 Sep 2004 | INR | 14.25 | 15.1 | 14.2 | 14.66 | 14.66 | +0.6 (+4.27%) | 83,671 |
29 Sep 2004 | INR | 14.5 | 14.84 | 13.8 | 14.06 | 14.06 | -0.18 (-1.26%) | 44,625 |
28 Sep 2004 | INR | 14.5 | 14.65 | 14.01 | 14.24 | 14.24 | -0.24 (-1.66%) | 20,189 |