Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | INR | 3.5 | 3.5 | 3.26 | 3.34 | 3.34 | -0.06 (-1.76%) | 41,211 |
23 Nov 2004 | INR | 3.3 | 3.5 | 3.13 | 3.4 | 3.4 | +0.18 (+5.59%) | 49,994 |
22 Nov 2004 | INR | 3.25 | 3.35 | 2.9 | 3.22 | 3.22 | +0.28 (+9.52%) | 52,775 |
19 Nov 2004 | INR | 3.68 | 3.68 | 2.81 | 2.94 | 2.94 | -0.27 (-8.41%) | 140,050 |
18 Nov 2004 | INR | 3.65 | 3.65 | 3 | 3.21 | 3.21 | +0.04 (+1.26%) | 70,051 |
17 Nov 2004 | INR | 3.1 | 3.2 | 2.81 | 3.17 | 3.17 | +0.17 (+5.67%) | 122,554 |
16 Nov 2004 | INR | 2.8 | 3 | 2.8 | 3 | 3 | +0.23 (+8.30%) | 36,804 |
15 Nov 2004 | INR | 0 | 0 | 0 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 3.35 | 3.35 | 2.65 | 2.77 | 2.77 | -0.2 (-6.73%) | 9,200 |
11 Nov 2004 | INR | 2.95 | 3.11 | 2.72 | 2.97 | 2.97 | +0.37 (+14.23%) | 56,618 |
10 Nov 2004 | INR | 3.05 | 3.3 | 2.55 | 2.6 | 2.6 | -0.4 (-13.33%) | 35,202 |
9 Nov 2004 | INR | 3 | 3.35 | 2.93 | 3 | 3 | +0.09 (+3.09%) | 87,930 |
8 Nov 2004 | INR | 2.73 | 2.91 | 2.45 | 2.91 | 2.91 | +0.48 (+19.75%) | 68,826 |
5 Nov 2004 | INR | 2.25 | 2.5 | 2.11 | 2.43 | 2.43 | +0.21 (+9.46%) | 52,901 |
4 Nov 2004 | INR | 2.11 | 2.3 | 2.11 | 2.22 | 2.22 | +0.15 (+7.25%) | 43,554 |
3 Nov 2004 | INR | 2.45 | 2.45 | 2 | 2.07 | 2.07 | +0.01 (+0.49%) | 16,930 |
2 Nov 2004 | INR | 2.05 | 2.19 | 2.05 | 2.06 | 2.06 | -0.13 (-5.94%) | 34,202 |
1 Nov 2004 | INR | 2.33 | 2.34 | 2 | 2.19 | 2.19 | +0.24 (+12.31%) | 34,051 |
29 Oct 2004 | INR | 1.92 | 2.03 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 22,237 |
28 Oct 2004 | INR | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | +0.01 (+0.52%) | 20,590 |
27 Oct 2004 | INR | 1.9 | 1.93 | 1.8 | 1.93 | 1.93 | +0.07 (+3.76%) | 12,399 |
26 Oct 2004 | INR | 1.92 | 1.95 | 1.76 | 1.86 | 1.86 | -0.04 (-2.11%) | 11,335 |
25 Oct 2004 | INR | 1.9 | 1.95 | 1.81 | 1.9 | 1.9 | +0.03 (+1.60%) | 7,001 |
22 Oct 2004 | INR | 0 | 0 | 0 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 1.99 | 1.99 | 1.8 | 1.87 | 1.87 | -0.08 (-4.10%) | 14,151 |
20 Oct 2004 | INR | 1.9 | 1.98 | 1.79 | 1.95 | 1.95 | +0.1 (+5.41%) | 35,179 |
19 Oct 2004 | INR | 2.05 | 2.05 | 1.8 | 1.85 | 1.85 | -0.14 (-7.04%) | 32,319 |
18 Oct 2004 | INR | 1.95 | 1.99 | 1.9 | 1.99 | 1.99 | +0.05 (+2.58%) | 7,000 |
15 Oct 2004 | INR | 1.95 | 1.99 | 1.86 | 1.94 | 1.94 | +0.03 (+1.57%) | 8,200 |
14 Oct 2004 | INR | 1.81 | 2 | 1.8 | 1.91 | 1.91 | -0.11 (-5.45%) | 70,452 |