Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | INR | 14.6 | 15.55 | 14.5 | 14.84 | 14.84 | +0.3 (+2.06%) | 538,030 |
3 Nov 2004 | INR | 14.95 | 15.05 | 14.15 | 14.54 | 14.54 | +0.56 (+4.01%) | 705,950 |
2 Nov 2004 | INR | 13.55 | 14.1 | 13.5 | 13.98 | 13.98 | -0.18 (-1.27%) | 219,340 |
1 Nov 2004 | INR | 12.9 | 14.4 | 12.9 | 14.16 | 14.16 | +1.01 (+7.68%) | 826,510 |
29 Oct 2004 | INR | 12.26 | 13.25 | 12.25 | 13.15 | 13.15 | +0.13 (+1.00%) | 350,947 |
28 Oct 2004 | INR | 12.15 | 13.25 | 11.95 | 13.02 | 13.02 | +0.75 (+6.11%) | 1,246,500 |
27 Oct 2004 | INR | 13.5 | 13.75 | 12.01 | 12.27 | 12.27 | -0.93 (-7.05%) | 504,433 |
26 Oct 2004 | INR | 13 | 13.3 | 13 | 13.2 | 13.2 | +1.09 (+9.00%) | 1,563,262 |
25 Oct 2004 | INR | 12.25 | 12.25 | 12 | 12.11 | 12.11 | +0.83 (+7.36%) | 1,141,650 |
22 Oct 2004 | INR | 0 | 0 | 0 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 10.95 | 11.29 | 10.95 | 11.28 | 11.28 | +1.01 (+9.83%) | 44,240 |
20 Oct 2004 | INR | 10 | 10.27 | 9.6 | 10.27 | 10.27 | +0.93 (+9.96%) | 10,892 |
19 Oct 2004 | INR | 9 | 9.37 | 9 | 9.34 | 9.34 | +0.82 (+9.62%) | 40,306 |
18 Oct 2004 | INR | 8.86 | 8.86 | 8.26 | 8.52 | 8.52 | +0.46 (+5.71%) | 38,654 |
15 Oct 2004 | INR | 8.06 | 8.06 | 8 | 8.06 | 8.06 | +0.73 (+9.96%) | 8,150 |
14 Oct 2004 | INR | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | +0.66 (+9.90%) | 7,125 |
13 Oct 2004 | INR | 0 | 0 | 0 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | +0.6 (+9.88%) | 2,300 |
11 Oct 2004 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | +1.05 (+20.92%) | 3,400 |
8 Oct 2004 | INR | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +0.45 (+9.85%) | 3,225 |
7 Oct 2004 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | +0.41 (+9.86%) | 2,625 |
6 Oct 2004 | INR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +0.37 (+9.76%) | 1,714,678 |
5 Oct 2004 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.34 (+9.86%) | 2,000 |
4 Oct 2004 | INR | 0 | 0 | 0 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
1 Oct 2004 | INR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.25 (-6.76%) | 24,100 |
30 Sep 2004 | INR | 3.61 | 3.75 | 3.6 | 3.7 | 3.7 | -0.23 (-5.85%) | 44,700 |
29 Sep 2004 | INR | 4.67 | 4.67 | 3.9 | 3.93 | 3.93 | -0.32 (-7.53%) | 59,800 |
28 Sep 2004 | INR | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | +0.38 (+9.82%) | 2,100 |
27 Sep 2004 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.35 (+9.94%) | 500 |
24 Sep 2004 | INR | 3.52 | 3.52 | 2.9 | 3.52 | 3.52 | +0.32 (+10%) | 19,050 |