Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2004 | INR | 76.9 | 78.4 | 75.55 | 76.2 | 76.2 | -1.1 (-1.42%) | 187,935 |
15 Nov 2004 | INR | 0 | 0 | 0 | 77.3 | 77.3 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 77.8 | 78.4 | 77 | 77.3 | 77.3 | +0.7 (+0.91%) | 211,358 |
11 Nov 2004 | INR | 77 | 79.8 | 76.2 | 76.6 | 76.6 | -0.15 (-0.20%) | 944,183 |
10 Nov 2004 | INR | 70 | 78.2 | 69 | 76.75 | 76.75 | +8.85 (+13.03%) | 2,741,453 |
9 Nov 2004 | INR | 67.45 | 69 | 65.85 | 67.9 | 67.9 | +0.95 (+1.42%) | 202,835 |
8 Nov 2004 | INR | 67.75 | 68.5 | 66.5 | 66.95 | 66.95 | -0.5 (-0.74%) | 110,533 |
5 Nov 2004 | INR | 68.45 | 68.45 | 67 | 67.45 | 67.45 | -0.5 (-0.74%) | 87,421 |
4 Nov 2004 | INR | 69.9 | 70.4 | 67.75 | 67.95 | 67.95 | -1.35 (-1.95%) | 191,703 |
3 Nov 2004 | INR | 69.3 | 71.35 | 68.8 | 69.3 | 69.3 | +0.45 (+0.65%) | 429,581 |
2 Nov 2004 | INR | 69.05 | 69.9 | 68.5 | 68.85 | 68.85 | -0.05 (-0.07%) | 286,391 |
1 Nov 2004 | INR | 66.85 | 70 | 66 | 68.9 | 68.9 | +2.7 (+4.08%) | 727,905 |
29 Oct 2004 | INR | 66.65 | 67.5 | 65.7 | 66.2 | 66.2 | +0.05 (+0.08%) | 333,216 |
28 Oct 2004 | INR | 66.1 | 67.3 | 65.8 | 66.15 | 66.15 | +0.4 (+0.61%) | 203,026 |
27 Oct 2004 | INR | 65.75 | 67.15 | 64.8 | 65.75 | 65.75 | +0.5 (+0.77%) | 219,253 |
26 Oct 2004 | INR | 64.75 | 66.5 | 64.2 | 65.25 | 65.25 | +0.75 (+1.16%) | 367,782 |
25 Oct 2004 | INR | 68.4 | 68.4 | 64.15 | 64.5 | 64.5 | -3.55 (-5.22%) | 303,622 |
22 Oct 2004 | INR | 0 | 0 | 0 | 68.05 | 68.05 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 66.05 | 68.9 | 65.2 | 68.05 | 68.05 | +2.1 (+3.18%) | 873,464 |
20 Oct 2004 | INR | 65.5 | 68.45 | 65.25 | 65.95 | 65.95 | +0.65 (+1.00%) | 566,119 |
19 Oct 2004 | INR | 66.65 | 67 | 64.4 | 65.3 | 65.3 | -0.45 (-0.68%) | 571,189 |
18 Oct 2004 | INR | 60.5 | 67.6 | 60.5 | 65.75 | 65.75 | +8 (+13.85%) | 2,007,019 |
15 Oct 2004 | INR | 59.5 | 59.6 | 57.6 | 57.75 | 57.75 | -1.05 (-1.79%) | 123,125 |
14 Oct 2004 | INR | 58.35 | 59.5 | 57.5 | 58.8 | 58.8 | +1.05 (+1.82%) | 119,429 |
13 Oct 2004 | INR | 0 | 0 | 0 | 57.75 | 57.75 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 60.5 | 60.85 | 57.4 | 57.75 | 57.75 | -2.5 (-4.15%) | 168,078 |
11 Oct 2004 | INR | 62.45 | 62.9 | 59.7 | 60.25 | 60.25 | -0.35 (-0.58%) | 355,621 |
8 Oct 2004 | INR | 57.75 | 61 | 57.75 | 60.6 | 60.6 | +2.95 (+5.12%) | 338,813 |
7 Oct 2004 | INR | 58.5 | 59.25 | 57.5 | 57.65 | 57.65 | -0.05 (-0.09%) | 114,073 |
6 Oct 2004 | INR | 60 | 60.4 | 57.5 | 57.7 | 57.7 | -1.9 (-3.19%) | 167,169 |