Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | INR | 0 | 0 | 0 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.45 (-8.06%) | 100 |
11 Oct 2004 | INR | 17.55 | 18.4 | 17.55 | 18 | 18 | +0.4 (+2.27%) | 1,200 |
8 Oct 2004 | INR | 17.1 | 18 | 17.1 | 17.6 | 17.6 | -0.55 (-3.03%) | 1,600 |
7 Oct 2004 | INR | 18 | 18.15 | 18 | 18.15 | 18.15 | +0.15 (+0.83%) | 1,100 |
6 Oct 2004 | INR | 18 | 18 | 18 | 18 | 18 | +0.9 (+5.26%) | 100 |
5 Oct 2004 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.95 (-5.26%) | 200 |
4 Oct 2004 | INR | 0 | 0 | 0 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
1 Oct 2004 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.55 (-2.96%) | 300 |
30 Sep 2004 | INR | 18 | 18.6 | 18 | 18.6 | 18.6 | +0.4 (+2.20%) | 600 |
29 Sep 2004 | INR | 18 | 18.35 | 18 | 18.2 | 18.2 | -0.05 (-0.27%) | 900 |
28 Sep 2004 | INR | 18.25 | 18.25 | 18.2 | 18.25 | 18.25 | -0.2 (-1.08%) | 201 |
27 Sep 2004 | INR | 0 | 0 | 0 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
24 Sep 2004 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +1.7 (+10.15%) | 2 |
23 Sep 2004 | INR | 17.2 | 17.2 | 16.75 | 16.75 | 16.75 | -0.25 (-1.47%) | 300 |
22 Sep 2004 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
21 Sep 2004 | INR | 17.05 | 17.05 | 17 | 17 | 17 | -1 (-5.56%) | 600 |
20 Sep 2004 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 200 |
17 Sep 2004 | INR | 17.95 | 18 | 17.95 | 18 | 18 | +0.35 (+1.98%) | 1,000 |
16 Sep 2004 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.85 (-4.59%) | 100 |
15 Sep 2004 | INR | 18.5 | 18.5 | 17.55 | 18.5 | 18.5 | +0.2 (+1.09%) | 202 |
14 Sep 2004 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | -0.1 (-0.54%) | 100 |
13 Sep 2004 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +0.55 (+3.08%) | 15 |
10 Sep 2004 | INR | 17.8 | 17.85 | 17.8 | 17.85 | 17.85 | -0.15 (-0.83%) | 1,000 |
9 Sep 2004 | INR | 17.65 | 18 | 17.65 | 18 | 18 | 0.0 (0.0%) | 1,700 |
8 Sep 2004 | INR | 18 | 18.35 | 17.25 | 18 | 18 | +0.1 (+0.56%) | 672 |
7 Sep 2004 | INR | 17.5 | 17.9 | 17.5 | 17.9 | 17.9 | +1.4 (+8.48%) | 900 |
6 Sep 2004 | INR | 17.5 | 17.5 | 16.5 | 16.5 | 16.5 | -1.3 (-7.30%) | 900 |
3 Sep 2004 | INR | 18 | 18 | 17.8 | 17.8 | 17.8 | -0.2 (-1.11%) | 750 |
2 Sep 2004 | INR | 18 | 18 | 17.5 | 18 | 18 | +0.35 (+1.98%) | 1,100 |