Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | INR | 4 | 4 | 3.73 | 4 | 4 | -0.64 (-13.79%) | 2,200 |
2 Dec 2004 | INR | 3.8 | 4.64 | 3.8 | 4.64 | 4.64 | +0.14 (+3.11%) | 2,800 |
1 Dec 2004 | INR | 3.8 | 4.5 | 3.41 | 4.5 | 4.5 | +0.25 (+5.88%) | 4,700 |
30 Nov 2004 | INR | 5.45 | 5.5 | 4.1 | 4.25 | 4.25 | -0.79 (-15.67%) | 2,800 |
29 Nov 2004 | INR | 4.9 | 5.44 | 4.76 | 5.04 | 5.04 | +0.34 (+7.23%) | 10,900 |
26 Nov 2004 | INR | 0 | 0 | 0 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 5.25 | 5.25 | 4.32 | 4.7 | 4.7 | -0.18 (-3.69%) | 10,300 |
24 Nov 2004 | INR | 4 | 4.88 | 4 | 4.88 | 4.88 | +0.81 (+19.90%) | 9,591 |
23 Nov 2004 | INR | 3.5 | 4.07 | 3.5 | 4.07 | 4.07 | +0.62 (+17.97%) | 15,500 |
22 Nov 2004 | INR | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | +0.15 (+4.55%) | 300 |
19 Nov 2004 | INR | 3.16 | 3.3 | 3.16 | 3.3 | 3.3 | +0.15 (+4.76%) | 6,779 |
18 Nov 2004 | INR | 3.1 | 3.49 | 3.1 | 3.15 | 3.15 | -0.09 (-2.78%) | 8,651 |
17 Nov 2004 | INR | 3.5 | 3.55 | 3.22 | 3.24 | 3.24 | -0.5 (-13.37%) | 3,000 |
16 Nov 2004 | INR | 0 | 0 | 0 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
15 Nov 2004 | INR | 0 | 0 | 0 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 3.75 | 3.75 | 3 | 3.74 | 3.74 | +0.48 (+14.72%) | 1,300 |
11 Nov 2004 | INR | 3.05 | 3.29 | 3 | 3.26 | 3.26 | +0.16 (+5.16%) | 4,600 |
10 Nov 2004 | INR | 3.29 | 3.29 | 3.1 | 3.1 | 3.1 | -0.2 (-6.06%) | 800 |
9 Nov 2004 | INR | 3.55 | 3.55 | 3.15 | 3.3 | 3.3 | -0.2 (-5.71%) | 5,500 |
8 Nov 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 6,000 |
5 Nov 2004 | INR | 4.29 | 4.3 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 1,860 |
4 Nov 2004 | INR | 3.19 | 3.7 | 3.19 | 3.63 | 3.63 | +0.51 (+16.35%) | 7,150 |
3 Nov 2004 | INR | 3.07 | 3.38 | 3.07 | 3.12 | 3.12 | -0.07 (-2.19%) | 12,750 |
2 Nov 2004 | INR | 3 | 3.58 | 3 | 3.19 | 3.19 | +0.2 (+6.69%) | 13,300 |
1 Nov 2004 | INR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | +0.38 (+14.56%) | 3,200 |
29 Oct 2004 | INR | 2.8 | 2.8 | 2.61 | 2.61 | 2.61 | -0.4 (-13.29%) | 5,100 |
28 Oct 2004 | INR | 2.6 | 3.01 | 2.6 | 3.01 | 3.01 | +0.36 (+13.58%) | 5,000 |
27 Oct 2004 | INR | 3.03 | 3.03 | 2.65 | 2.65 | 2.65 | -0.15 (-5.36%) | 6,050 |
26 Oct 2004 | INR | 3 | 3.09 | 2.8 | 2.8 | 2.8 | +0.19 (+7.28%) | 1,850 |
25 Oct 2004 | INR | 2.7 | 2.7 | 2.61 | 2.61 | 2.61 | -0.64 (-19.69%) | 700 |