Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2004 | INR | 9 | 9.48 | 8.01 | 8.01 | 4.005 | -0.62 (-7.18%) | 37,600 |
2 Nov 2004 | INR | 8.6 | 8.7 | 7.75 | 8.63 | 4.315 | +0.63 (+7.88%) | 36,900 |
1 Nov 2004 | INR | 9.18 | 9.44 | 7.8 | 8 | 4 | -0.59 (-6.87%) | 39,700 |
29 Oct 2004 | INR | 8.6 | 8.6 | 8.1 | 8.59 | 4.295 | +0.77 (+9.85%) | 40,800 |
28 Oct 2004 | INR | 7.82 | 7.82 | 7.79 | 7.82 | 3.91 | +0.71 (+9.99%) | 55,600 |
27 Oct 2004 | INR | 6.95 | 7.11 | 6.95 | 7.11 | 3.555 | +0.64 (+9.89%) | 52,400 |
26 Oct 2004 | INR | 6.5 | 7 | 6.32 | 6.47 | 3.235 | -0.53 (-7.57%) | 6,600 |
25 Oct 2004 | INR | 7.5 | 7.5 | 7 | 7 | 3.5 | -0.5 (-6.67%) | 23,000 |
22 Oct 2004 | INR | 0 | 0 | 0 | 7.5 | 3.75 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 8 | 8 | 7.5 | 7.5 | 3.75 | -0.79 (-9.53%) | 11,300 |
20 Oct 2004 | INR | 7.81 | 8.29 | 7.5 | 8.29 | 4.145 | +0.73 (+9.66%) | 27,000 |
19 Oct 2004 | INR | 7.75 | 8.45 | 7.5 | 7.56 | 3.78 | -0.7 (-8.47%) | 27,000 |
18 Oct 2004 | INR | 9.5 | 9.6 | 8.25 | 8.26 | 4.13 | -0.84 (-9.23%) | 27,800 |
15 Oct 2004 | INR | 9.01 | 9.9 | 9 | 9.1 | 4.55 | -0.64 (-6.57%) | 27,400 |
14 Oct 2004 | INR | 10.6 | 10.6 | 9.69 | 9.74 | 4.87 | -1.02 (-9.48%) | 8,400 |
13 Oct 2004 | INR | 0 | 0 | 0 | 10.76 | 5.38 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 11.35 | 11.48 | 10.02 | 10.76 | 5.38 | +0.29 (+2.77%) | 10,600 |
11 Oct 2004 | INR | 11.26 | 11.26 | 10.1 | 10.47 | 5.235 | +1.16 (+12.46%) | 59,500 |
8 Oct 2004 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 4.655 | +0.84 (+9.92%) | 58,700 |
7 Oct 2004 | INR | 8.4 | 8.47 | 8.4 | 8.47 | 4.235 | +0.77 (+10.00%) | 29,900 |
6 Oct 2004 | INR | 7.7 | 7.7 | 7.05 | 7.7 | 3.85 | +0.7 (+10%) | 37,400 |
5 Oct 2004 | INR | 7.3 | 7.3 | 7 | 7 | 3.5 | +0.01 (+0.14%) | 13,800 |
4 Oct 2004 | INR | 7.5 | 7.75 | 6.96 | 6.99 | 3.495 | -0.71 (-9.22%) | 16,500 |
1 Oct 2004 | INR | 7.25 | 7.7 | 7.25 | 7.7 | 3.85 | +0.7 (+10%) | 1,100 |
30 Sep 2004 | INR | 7.75 | 7.8 | 6.85 | 7 | 3.5 | -0.1 (-1.41%) | 18,300 |
29 Sep 2004 | INR | 7.95 | 7.95 | 7.1 | 7.1 | 3.55 | -0.16 (-2.20%) | 3,600 |
28 Sep 2004 | INR | 7.26 | 7.26 | 6.26 | 7.26 | 3.63 | +0.66 (+10%) | 20,500 |
27 Sep 2004 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 3.3 | +0.6 (+10%) | 700 |
24 Sep 2004 | INR | 0 | 0 | 0 | 6 | 3 | 0.0 (0.0%) | 0 |
23 Sep 2004 | INR | 0 | 0 | 0 | 6 | 3 | 0.0 (0.0%) | 0 |