Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2004 | INR | 56.55 | 57.9 | 56.3 | 56.7 | 56.7 | +0.25 (+0.44%) | 30,294 |
16 Nov 2004 | INR | 58 | 58 | 56.1 | 56.45 | 56.45 | -0.55 (-0.96%) | 12,235 |
15 Nov 2004 | INR | 0 | 0 | 0 | 57 | 57 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 59 | 59 | 56 | 57 | 57 | +0.85 (+1.51%) | 7,736 |
11 Nov 2004 | INR | 57.65 | 57.65 | 56 | 56.15 | 56.15 | -0.55 (-0.97%) | 26,297 |
10 Nov 2004 | INR | 56.5 | 57.3 | 56 | 56.7 | 56.7 | +0.45 (+0.80%) | 30,532 |
9 Nov 2004 | INR | 58.85 | 58.85 | 55.8 | 56.25 | 56.25 | -1.05 (-1.83%) | 27,897 |
8 Nov 2004 | INR | 58.7 | 58.7 | 57 | 57.3 | 57.3 | -0.45 (-0.78%) | 25,382 |
5 Nov 2004 | INR | 57.8 | 58.85 | 57.4 | 57.75 | 57.75 | +0.05 (+0.09%) | 26,831 |
4 Nov 2004 | INR | 58.4 | 59 | 57.1 | 57.7 | 57.7 | +0.65 (+1.14%) | 67,140 |
3 Nov 2004 | INR | 58.95 | 58.95 | 56.5 | 57.05 | 57.05 | -0.5 (-0.87%) | 58,028 |
2 Nov 2004 | INR | 56.5 | 58.5 | 56.3 | 57.55 | 57.55 | +1.1 (+1.95%) | 46,618 |
1 Nov 2004 | INR | 55 | 57.5 | 54 | 56.45 | 56.45 | +0.55 (+0.98%) | 79,670 |
29 Oct 2004 | INR | 58.2 | 58.2 | 55 | 55.9 | 55.9 | -5.1 (-8.36%) | 148,093 |
28 Oct 2004 | INR | 62.2 | 63.7 | 60.4 | 61 | 61 | -1.15 (-1.85%) | 134,671 |
27 Oct 2004 | INR | 63.4 | 64.25 | 61 | 62.15 | 62.15 | -0.9 (-1.43%) | 35,171 |
26 Oct 2004 | INR | 63.95 | 63.95 | 62.3 | 63.05 | 63.05 | -0.1 (-0.16%) | 17,806 |
25 Oct 2004 | INR | 65.05 | 65.5 | 62.8 | 63.15 | 63.15 | -2.4 (-3.66%) | 18,973 |
22 Oct 2004 | INR | 0 | 0 | 0 | 65.55 | 65.55 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 66.05 | 66.65 | 65.2 | 65.55 | 65.55 | -0.5 (-0.76%) | 10,299 |
20 Oct 2004 | INR | 67 | 67 | 65.8 | 66.05 | 66.05 | -0.45 (-0.68%) | 14,625 |
19 Oct 2004 | INR | 67.85 | 67.85 | 66 | 66.5 | 66.5 | +0.1 (+0.15%) | 7,704 |
18 Oct 2004 | INR | 68 | 68.7 | 66.05 | 66.4 | 66.4 | -0.2 (-0.30%) | 19,088 |
15 Oct 2004 | INR | 68.5 | 69 | 66.3 | 66.6 | 66.6 | -1.6 (-2.35%) | 38,468 |
14 Oct 2004 | INR | 68.55 | 69.9 | 67.75 | 68.2 | 68.2 | -0.95 (-1.37%) | 39,457 |
13 Oct 2004 | INR | 0 | 0 | 0 | 69.15 | 69.15 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 72.45 | 72.5 | 68.6 | 69.15 | 69.15 | -2.2 (-3.08%) | 34,646 |
11 Oct 2004 | INR | 71.85 | 73.85 | 71 | 71.35 | 71.35 | +0.85 (+1.21%) | 124,389 |
8 Oct 2004 | INR | 71.9 | 71.9 | 70.1 | 70.5 | 70.5 | 0.0 (0.0%) | 29,298 |
7 Oct 2004 | INR | 72 | 72.35 | 69.2 | 70.5 | 70.5 | +1.2 (+1.73%) | 84,929 |