Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | INR | 4.2 | 4.83 | 4.05 | 4.32 | 8.64 | +0.16 (+3.85%) | 99,647 |
24 Nov 2004 | INR | 4.39 | 4.5 | 4.07 | 4.16 | 8.32 | +0.01 (+0.24%) | 59,354 |
23 Nov 2004 | INR | 4.14 | 4.25 | 3.8 | 4.15 | 8.3 | +0.3 (+7.79%) | 82,412 |
22 Nov 2004 | INR | 3.51 | 3.94 | 3.51 | 3.85 | 7.7 | +0.61 (+18.83%) | 58,586 |
19 Nov 2004 | INR | 0 | 0 | 0 | 3.24 | 6.48 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 3.08 | 3.57 | 3.06 | 3.24 | 6.48 | +0.2 (+6.58%) | 107,409 |
17 Nov 2004 | INR | 3.03 | 3.2 | 3 | 3.04 | 6.08 | -0.03 (-0.98%) | 70,345 |
16 Nov 2004 | INR | 3.47 | 3.5 | 3.05 | 3.07 | 6.14 | -0.15 (-4.66%) | 39,361 |
15 Nov 2004 | INR | 0 | 0 | 0 | 3.22 | 6.44 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 3 | 3.25 | 2.97 | 3.22 | 6.44 | +0.29 (+9.90%) | 4,600 |
11 Nov 2004 | INR | 3.05 | 3.19 | 2.91 | 2.93 | 5.86 | -0.08 (-2.66%) | 25,650 |
10 Nov 2004 | INR | 3.03 | 3.47 | 3 | 3.01 | 6.02 | -0.11 (-3.53%) | 21,720 |
9 Nov 2004 | INR | 3.5 | 3.55 | 3.04 | 3.12 | 6.24 | -0.38 (-10.86%) | 23,341 |
8 Nov 2004 | INR | 3.55 | 3.55 | 3.16 | 3.5 | 7 | +0.26 (+8.02%) | 11,050 |
5 Nov 2004 | INR | 3.26 | 3.6 | 3.2 | 3.24 | 6.48 | +0.03 (+0.93%) | 32,803 |
4 Nov 2004 | INR | 3.47 | 3.47 | 3.11 | 3.21 | 6.42 | -0.01 (-0.31%) | 10,100 |
3 Nov 2004 | INR | 3.32 | 3.33 | 3.16 | 3.22 | 6.44 | -0.03 (-0.92%) | 4,700 |
2 Nov 2004 | INR | 3.01 | 3.37 | 3.01 | 3.25 | 6.5 | +0.03 (+0.93%) | 3,900 |
1 Nov 2004 | INR | 3.12 | 3.35 | 3.12 | 3.22 | 6.44 | +0.09 (+2.88%) | 6,920 |
29 Oct 2004 | INR | 3.45 | 3.45 | 3.1 | 3.13 | 6.26 | -0.22 (-6.57%) | 14,401 |
28 Oct 2004 | INR | 3.25 | 3.43 | 3.1 | 3.35 | 6.7 | -0.03 (-0.89%) | 11,412 |
27 Oct 2004 | INR | 2.9 | 3.49 | 2.9 | 3.38 | 6.76 | +0.47 (+16.15%) | 18,262 |
26 Oct 2004 | INR | 2.75 | 3.2 | 2.7 | 2.91 | 5.82 | +0.08 (+2.83%) | 6,300 |
25 Oct 2004 | INR | 3.06 | 3.1 | 2.8 | 2.83 | 5.66 | -0.43 (-13.19%) | 8,810 |
22 Oct 2004 | INR | 0 | 0 | 0 | 3.26 | 6.52 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 3.11 | 3.4 | 3.11 | 3.26 | 6.52 | -0.02 (-0.61%) | 4,200 |
20 Oct 2004 | INR | 3.4 | 3.4 | 3.2 | 3.28 | 6.56 | -0.14 (-4.09%) | 3,700 |
19 Oct 2004 | INR | 3.45 | 3.45 | 3.32 | 3.42 | 6.84 | +0.16 (+4.91%) | 2,001 |
18 Oct 2004 | INR | 3.22 | 3.5 | 3.22 | 3.26 | 6.52 | -0.08 (-2.40%) | 2,402 |
15 Oct 2004 | INR | 3.33 | 3.58 | 3.33 | 3.34 | 6.68 | -0.11 (-3.19%) | 6,078 |