Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | INR | 36.5 | 38.4 | 34 | 37 | 9.25 | +1.1 (+3.06%) | 135,958 |
4 Nov 2004 | INR | 35.9 | 37.95 | 35.4 | 35.9 | 8.975 | +1.25 (+3.61%) | 163,965 |
3 Nov 2004 | INR | 34.45 | 35.7 | 33.7 | 34.65 | 8.6625 | +1.55 (+4.68%) | 149,623 |
2 Nov 2004 | INR | 33 | 34.35 | 32 | 33.1 | 8.275 | +0.85 (+2.64%) | 89,659 |
1 Nov 2004 | INR | 34.3 | 34.5 | 32.05 | 32.25 | 8.0625 | -1.25 (-3.73%) | 78,375 |
29 Oct 2004 | INR | 32.5 | 35.6 | 31.9 | 33.5 | 8.375 | +1.6 (+5.02%) | 321,891 |
28 Oct 2004 | INR | 34.5 | 35.2 | 29 | 31.9 | 7.975 | -1.5 (-4.49%) | 252,112 |
27 Oct 2004 | INR | 29 | 33.95 | 29 | 33.4 | 8.35 | +5.1 (+18.02%) | 193,398 |
26 Oct 2004 | INR | 26.65 | 29.35 | 26.65 | 28.3 | 7.075 | +1.35 (+5.01%) | 27,249 |
25 Oct 2004 | INR | 28.25 | 28.95 | 26.6 | 26.95 | 6.7375 | -1.5 (-5.27%) | 40,781 |
22 Oct 2004 | INR | 0 | 0 | 0 | 28.45 | 7.1125 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 29.75 | 30.65 | 28.05 | 28.45 | 7.1125 | -0.6 (-2.07%) | 58,105 |
20 Oct 2004 | INR | 29 | 31.5 | 28.05 | 29.05 | 7.2625 | +1.4 (+5.06%) | 182,674 |
19 Oct 2004 | INR | 23.9 | 27.65 | 23.75 | 27.65 | 6.9125 | +4.6 (+19.96%) | 252,458 |
18 Oct 2004 | INR | 19 | 23.1 | 19 | 23.05 | 5.7625 | +3.8 (+19.74%) | 78,380 |
15 Oct 2004 | INR | 20 | 20 | 19.05 | 19.25 | 4.8125 | -0.5 (-2.53%) | 7,652 |
14 Oct 2004 | INR | 19.4 | 20.7 | 19 | 19.75 | 4.9375 | +0.55 (+2.86%) | 34,053 |
13 Oct 2004 | INR | 0 | 0 | 0 | 19.2 | 4.8 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 21.65 | 21.65 | 19 | 19.2 | 4.8 | -1.35 (-6.57%) | 27,596 |
11 Oct 2004 | INR | 20.65 | 21.6 | 20.3 | 20.55 | 5.1375 | -0.5 (-2.38%) | 21,825 |
8 Oct 2004 | INR | 21.9 | 22 | 20.65 | 21.05 | 5.2625 | +0.4 (+1.94%) | 38,915 |
7 Oct 2004 | INR | 20.5 | 21.15 | 20.3 | 20.65 | 5.1625 | +0.65 (+3.25%) | 16,220 |
6 Oct 2004 | INR | 21.45 | 21.7 | 19.9 | 20 | 5 | -0.9 (-4.31%) | 33,703 |
5 Oct 2004 | INR | 22.65 | 23.6 | 20.5 | 20.9 | 5.225 | -1.25 (-5.64%) | 71,353 |
4 Oct 2004 | INR | 18.2 | 24.6 | 18.2 | 22.15 | 5.5375 | +1.65 (+8.05%) | 163,089 |
1 Oct 2004 | INR | 19.8 | 21.4 | 19.1 | 20.5 | 5.125 | +2.07 (+11.23%) | 101,338 |
30 Sep 2004 | INR | 15.95 | 18.43 | 15.95 | 18.43 | 4.6075 | +3.07 (+19.99%) | 122,821 |
29 Sep 2004 | INR | 15.02 | 15.64 | 15.02 | 15.36 | 3.84 | -0.09 (-0.58%) | 23,314 |
28 Sep 2004 | INR | 15.99 | 15.99 | 15.05 | 15.45 | 3.8625 | +0.01 (+0.06%) | 14,950 |
27 Sep 2004 | INR | 16.15 | 16.5 | 15.4 | 15.44 | 3.86 | -0.22 (-1.40%) | 33,445 |