Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 4.8 | 6 | 4.8 | 6 | 6 | +1 (+20%) | 22,905 |
17 Nov 2004 | INR | 4.7 | 5.14 | 4.7 | 5 | 5 | 0.0 (0.0%) | 9,802 |
16 Nov 2004 | INR | 5 | 5.25 | 4.35 | 5 | 5 | +0.05 (+1.01%) | 20,592 |
15 Nov 2004 | INR | 0 | 0 | 0 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 5 | 5 | 4.95 | 4.95 | 4.95 | +0.7 (+16.47%) | 450 |
11 Nov 2004 | INR | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -0.25 (-5.56%) | 1,300 |
10 Nov 2004 | INR | 3.5 | 4.5 | 3.5 | 4.5 | 4.5 | +0.39 (+9.49%) | 308 |
9 Nov 2004 | INR | 4.65 | 4.65 | 4.11 | 4.11 | 4.11 | -0.39 (-8.67%) | 490 |
8 Nov 2004 | INR | 4.5 | 4.75 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 900 |
5 Nov 2004 | INR | 4.94 | 4.94 | 4.6 | 4.6 | 4.6 | -0.31 (-6.31%) | 1,000 |
4 Nov 2004 | INR | 4.8 | 5.35 | 4.79 | 4.91 | 4.91 | +0.11 (+2.29%) | 13,560 |
3 Nov 2004 | INR | 3.5 | 4.83 | 3.5 | 4.8 | 4.8 | +0.77 (+19.11%) | 16,913 |
2 Nov 2004 | INR | 3.3 | 4.03 | 3.3 | 4.03 | 4.03 | +0.67 (+19.94%) | 8,050 |
1 Nov 2004 | INR | 3.27 | 4 | 3.26 | 3.36 | 3.36 | -0.64 (-16%) | 2,350 |
29 Oct 2004 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
28 Oct 2004 | INR | 3.55 | 4 | 3.55 | 4 | 4 | +0.1 (+2.56%) | 4,500 |
27 Oct 2004 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.32 (-7.58%) | 500 |
26 Oct 2004 | INR | 0 | 0 | 0 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
25 Oct 2004 | INR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.52 (+14.05%) | 200 |
22 Oct 2004 | INR | 0 | 0 | 0 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.29 (-7.27%) | 1,750 |
20 Oct 2004 | INR | 3.62 | 4 | 3.6 | 3.99 | 3.99 | +0.39 (+10.83%) | 9,794 |
19 Oct 2004 | INR | 3.95 | 3.99 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 1,411 |
18 Oct 2004 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 501 |
15 Oct 2004 | INR | 4 | 4 | 3.65 | 4 | 4 | 0.0 (0.0%) | 2,494 |
14 Oct 2004 | INR | 3.95 | 4 | 3.95 | 4 | 4 | -0.3 (-6.98%) | 2,400 |
13 Oct 2004 | INR | 0 | 0 | 0 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 3.65 | 4.3 | 3.65 | 4.3 | 4.3 | +0.29 (+7.23%) | 3,001 |
11 Oct 2004 | INR | 4.05 | 4.45 | 3.56 | 4.01 | 4.01 | -0.38 (-8.66%) | 14,500 |
8 Oct 2004 | INR | 3.8 | 4.5 | 3.8 | 4.39 | 4.39 | +0.64 (+17.07%) | 13,100 |