Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2004 | INR | 14.84 | 14.84 | 14.41 | 14.56 | 14.56 | +0.1 (+0.69%) | 58,215 |
22 Nov 2004 | INR | 15.3 | 15.3 | 14 | 14.46 | 14.46 | -0.4 (-2.69%) | 75,785 |
19 Nov 2004 | INR | 15.9 | 15.9 | 14.75 | 14.86 | 14.86 | -0.45 (-2.94%) | 77,352 |
18 Nov 2004 | INR | 15.5 | 15.75 | 15.2 | 15.31 | 15.31 | -0.32 (-2.05%) | 56,325 |
17 Nov 2004 | INR | 16 | 16.32 | 15.56 | 15.63 | 15.63 | -0.17 (-1.08%) | 112,067 |
16 Nov 2004 | INR | 16 | 16 | 15.36 | 15.8 | 15.8 | +0.06 (+0.38%) | 56,157 |
15 Nov 2004 | INR | 0 | 0 | 0 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 15.75 | 16.4 | 15.5 | 15.74 | 15.74 | +0.21 (+1.35%) | 57,258 |
11 Nov 2004 | INR | 15.6 | 16.3 | 15.25 | 15.53 | 15.53 | -0.49 (-3.06%) | 76,153 |
10 Nov 2004 | INR | 15.5 | 16.4 | 15.5 | 16.02 | 16.02 | +0.48 (+3.09%) | 137,533 |
9 Nov 2004 | INR | 16.5 | 16.8 | 15.21 | 15.54 | 15.54 | -0.15 (-0.96%) | 302,526 |
8 Nov 2004 | INR | 14.32 | 15.69 | 14.26 | 15.69 | 15.69 | +1.42 (+9.95%) | 134,731 |
5 Nov 2004 | INR | 13.9 | 15 | 13.9 | 14.27 | 14.27 | -0.63 (-4.23%) | 220,753 |
4 Nov 2004 | INR | 16.75 | 17 | 14.77 | 14.9 | 14.9 | -1.31 (-8.08%) | 274,549 |
3 Nov 2004 | INR | 18.1 | 18.78 | 16.13 | 16.21 | 16.21 | -1.71 (-9.54%) | 509,368 |
2 Nov 2004 | INR | 17.75 | 19.73 | 17.25 | 17.92 | 17.92 | +0.73 (+4.25%) | 681,113 |
1 Nov 2004 | INR | 16.46 | 17.72 | 15.25 | 17.19 | 17.19 | +2.22 (+14.83%) | 813,937 |
29 Oct 2004 | INR | 14.97 | 14.97 | 13.45 | 14.97 | 14.97 | +2.49 (+19.95%) | 590,742 |
28 Oct 2004 | INR | 11.9 | 12.48 | 11.3 | 12.48 | 12.48 | +2.08 (+20%) | 158,300 |
27 Oct 2004 | INR | 8.02 | 10.4 | 8.02 | 10.4 | 10.4 | +1.73 (+19.95%) | 143,447 |
26 Oct 2004 | INR | 8.21 | 8.84 | 8.2 | 8.67 | 8.67 | +0.17 (+2%) | 12,490 |
25 Oct 2004 | INR | 8.85 | 8.96 | 8.4 | 8.5 | 8.5 | -0.21 (-2.41%) | 11,748 |
22 Oct 2004 | INR | 0 | 0 | 0 | 8.71 | 8.71 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 8.79 | 8.85 | 8.5 | 8.71 | 8.71 | -0.01 (-0.11%) | 14,825 |
20 Oct 2004 | INR | 8.99 | 9 | 8.65 | 8.72 | 8.72 | 0.0 (0.0%) | 21,722 |
19 Oct 2004 | INR | 9 | 9.16 | 8.65 | 8.72 | 8.72 | -0.25 (-2.79%) | 15,067 |
18 Oct 2004 | INR | 9.3 | 9.4 | 8.91 | 8.97 | 8.97 | -0.18 (-1.97%) | 13,551 |
15 Oct 2004 | INR | 9.21 | 9.6 | 9.15 | 9.15 | 9.15 | -0.28 (-2.97%) | 39,981 |
14 Oct 2004 | INR | 9.4 | 10.1 | 9.23 | 9.43 | 9.43 | -0.19 (-1.98%) | 22,339 |
13 Oct 2004 | INR | 0 | 0 | 0 | 9.62 | 9.62 | 0.0 (0.0%) | 0 |