Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 5.75 | 6.4 | 5.5 | 6.08 | 60.8 | +0.38 (+6.67%) | 12,828 |
17 Nov 2004 | INR | 5.78 | 5.78 | 5.45 | 5.7 | 57 | +0.2 (+3.64%) | 9,800 |
16 Nov 2004 | INR | 5.5 | 5.7 | 5.5 | 5.5 | 55 | -0.12 (-2.14%) | 12,452 |
15 Nov 2004 | INR | 0 | 0 | 0 | 5.62 | 56.2 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 5.8 | 5.83 | 5.02 | 5.62 | 56.2 | +0.37 (+7.05%) | 3,697 |
11 Nov 2004 | INR | 5.02 | 5.6 | 5.02 | 5.25 | 52.5 | 0.0 (0.0%) | 4,400 |
10 Nov 2004 | INR | 5.5 | 5.7 | 5.25 | 5.25 | 52.5 | -0.08 (-1.50%) | 4,030 |
9 Nov 2004 | INR | 6 | 6 | 5 | 5.33 | 53.3 | -0.27 (-4.82%) | 8,895 |
8 Nov 2004 | INR | 5 | 5.79 | 4.81 | 5.6 | 56 | +0.35 (+6.67%) | 8,050 |
5 Nov 2004 | INR | 5.55 | 5.55 | 5.25 | 5.25 | 52.5 | -0.59 (-10.10%) | 570 |
4 Nov 2004 | INR | 5.55 | 5.94 | 5.13 | 5.84 | 58.4 | +0.7 (+13.62%) | 6,010 |
3 Nov 2004 | INR | 5.15 | 5.25 | 5 | 5.14 | 51.4 | -0.27 (-4.99%) | 8,800 |
2 Nov 2004 | INR | 5.58 | 5.7 | 5.4 | 5.41 | 54.1 | +0.25 (+4.84%) | 4,496 |
1 Nov 2004 | INR | 5.49 | 5.85 | 5.16 | 5.16 | 51.6 | -0.06 (-1.15%) | 10,054 |
29 Oct 2004 | INR | 4.95 | 5.25 | 4.95 | 5.22 | 52.2 | +0.14 (+2.76%) | 6,850 |
28 Oct 2004 | INR | 5.1 | 5.43 | 5.05 | 5.08 | 50.8 | +0.13 (+2.63%) | 8,020 |
27 Oct 2004 | INR | 5 | 5.18 | 4.94 | 4.95 | 49.5 | -0.06 (-1.20%) | 5,605 |
26 Oct 2004 | INR | 5.2 | 5.2 | 5 | 5.01 | 50.1 | +0.15 (+3.09%) | 2,100 |
25 Oct 2004 | INR | 5.01 | 5.1 | 4.8 | 4.86 | 48.6 | -0.34 (-6.54%) | 2,200 |
22 Oct 2004 | INR | 0 | 0 | 0 | 5.2 | 52 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 5.22 | 5.3 | 5.15 | 5.2 | 52 | -0.14 (-2.62%) | 4,600 |
20 Oct 2004 | INR | 5.8 | 5.8 | 5.3 | 5.34 | 53.4 | +0.16 (+3.09%) | 8,250 |
19 Oct 2004 | INR | 5.3 | 5.4 | 5.1 | 5.18 | 51.8 | -0.28 (-5.13%) | 4,100 |
18 Oct 2004 | INR | 5.47 | 5.54 | 5.46 | 5.46 | 54.6 | -0.28 (-4.88%) | 400 |
15 Oct 2004 | INR | 5.74 | 5.97 | 5.36 | 5.74 | 57.4 | -0.16 (-2.71%) | 25,050 |
14 Oct 2004 | INR | 5.5 | 5.94 | 5.3 | 5.9 | 59 | +0.33 (+5.92%) | 10,671 |
13 Oct 2004 | INR | 0 | 0 | 0 | 5.57 | 55.7 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 5.35 | 5.65 | 5.2 | 5.57 | 55.7 | +0.02 (+0.36%) | 6,950 |
11 Oct 2004 | INR | 5.41 | 5.56 | 5.41 | 5.55 | 55.5 | +0.53 (+10.56%) | 1,800 |
8 Oct 2004 | INR | 5.13 | 5.4 | 5 | 5.02 | 50.2 | -0.55 (-9.87%) | 9,850 |