Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 20 | +0.51 (+18.96%) | 2,000 |
20 Oct 2004 | INR | 2.65 | 3.88 | 2.61 | 2.69 | 16.8125 | -0.56 (-17.23%) | 187,090 |
19 Oct 2004 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 20.3125 | +0.54 (+19.93%) | 2,500 |
18 Oct 2004 | INR | 0 | 0 | 0 | 2.71 | 16.9375 | 0.0 (0.0%) | 0 |
15 Oct 2004 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 16.9375 | -0.31 (-10.26%) | 10,000 |
14 Oct 2004 | INR | 3.02 | 3.02 | 3.02 | 3.02 | 18.875 | +0.5 (+19.84%) | 7,500 |
13 Oct 2004 | INR | 0 | 0 | 0 | 2.52 | 15.75 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 2.52 | 2.52 | 2.52 | 2.52 | 15.75 | -0.24 (-8.70%) | 1,000 |
11 Oct 2004 | INR | 2.76 | 2.76 | 2.76 | 2.76 | 17.25 | +0.11 (+4.15%) | 1,000 |
8 Oct 2004 | INR | 2.55 | 2.65 | 2.55 | 2.65 | 16.5625 | +0.02 (+0.76%) | 8,000 |
7 Oct 2004 | INR | 2.63 | 2.63 | 2.63 | 2.63 | 16.4375 | -0.44 (-14.33%) | 3,000 |
6 Oct 2004 | INR | 3.04 | 3.07 | 3.04 | 3.07 | 19.1875 | -0.43 (-12.29%) | 4,500 |
5 Oct 2004 | INR | 3.05 | 3.5 | 3.05 | 3.5 | 21.875 | -0.3 (-7.89%) | 11,000 |
4 Oct 2004 | INR | 3.76 | 3.81 | 3.76 | 3.8 | 23.75 | -0.45 (-10.59%) | 11,000 |
1 Oct 2004 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 26.5625 | -0.01 (-0.23%) | 8,000 |
30 Sep 2004 | INR | 4.5 | 4.5 | 4.25 | 4.26 | 26.625 | -0.59 (-12.16%) | 10,000 |
29 Sep 2004 | INR | 4.8 | 4.95 | 4.8 | 4.85 | 30.3125 | +0.12 (+2.54%) | 21,000 |
28 Sep 2004 | INR | 4 | 4.74 | 4 | 4.73 | 29.5625 | -0.02 (-0.42%) | 11,000 |
27 Sep 2004 | INR | 4 | 5 | 4 | 4.75 | 29.6875 | -0.02 (-0.42%) | 20,960 |
24 Sep 2004 | INR | 4.51 | 4.78 | 4.51 | 4.77 | 29.8125 | -0.11 (-2.25%) | 14,000 |
23 Sep 2004 | INR | 3.7 | 5.25 | 3.7 | 4.88 | 30.5 | +0.28 (+6.09%) | 51,000 |
22 Sep 2004 | INR | 4.4 | 5.11 | 4.4 | 4.6 | 28.75 | +0.34 (+7.98%) | 117,580 |
21 Sep 2004 | INR | 4.25 | 4.26 | 4 | 4.26 | 26.625 | +0.71 (+20%) | 40,500 |
20 Sep 2004 | INR | 3.31 | 4.15 | 3.31 | 3.55 | 22.1875 | +0.08 (+2.31%) | 10,000 |
17 Sep 2004 | INR | 5.18 | 5.18 | 3.47 | 3.47 | 21.6875 | -0.85 (-19.68%) | 104,040 |
16 Sep 2004 | INR | 4.15 | 4.32 | 4.15 | 4.32 | 27 | +0.72 (+20.00%) | 48,000 |
15 Sep 2004 | INR | 3.4 | 3.6 | 3.4 | 3.6 | 22.5 | +0.6 (+20%) | 30,830 |
14 Sep 2004 | INR | 3.12 | 3.12 | 2.71 | 3 | 18.75 | +0.4 (+15.38%) | 12,000 |
13 Sep 2004 | INR | 2.54 | 2.6 | 2.54 | 2.6 | 16.25 | -0.5 (-16.13%) | 12,100 |
10 Sep 2004 | INR | 0 | 0 | 0 | 3.1 | 19.375 | 0.0 (0.0%) | 0 |