Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2004 | INR | 5.1 | 5.95 | 5.1 | 5.6 | 5.6 | +0.45 (+8.74%) | 21,246 |
9 Oct 2004 | INR | 5.05 | 5.2 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 4,500 |
8 Oct 2004 | INR | 5.1 | 5.1 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 5,073 |
7 Oct 2004 | INR | 5.1 | 5.1 | 4.95 | 5.1 | 5.1 | +0.1 (+2%) | 3,005 |
6 Oct 2004 | INR | 5 | 5.1 | 4.95 | 5 | 5 | 0.0 (0.0%) | 9,450 |
5 Oct 2004 | INR | 5 | 5.1 | 5 | 5 | 5 | 0.0 (0.0%) | 6,900 |
4 Oct 2004 | INR | 5.15 | 5.2 | 5 | 5 | 5 | -0.15 (-2.91%) | 10,350 |
1 Oct 2004 | INR | 5.1 | 5.15 | 4.95 | 5.15 | 5.15 | +0.2 (+4.04%) | 30,300 |
30 Sep 2004 | INR | 5 | 5.1 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 42,000 |
29 Sep 2004 | INR | 5 | 5.05 | 4.9 | 4.95 | 4.95 | -0.1 (-1.98%) | 7,001 |
28 Sep 2004 | INR | 5.15 | 5.2 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 28,811 |
27 Sep 2004 | INR | 5.1 | 5.15 | 5 | 5 | 5 | 0.0 (0.0%) | 11,010 |
24 Sep 2004 | INR | 5 | 5.1 | 4.9 | 5 | 5 | 0.0 (0.0%) | 11,400 |
23 Sep 2004 | INR | 5 | 5.3 | 4.8 | 5 | 5 | 0.0 (0.0%) | 6,400 |
22 Sep 2004 | INR | 5 | 5 | 4.9 | 5 | 5 | 0.0 (0.0%) | 5,855 |
21 Sep 2004 | INR | 5 | 5.05 | 5 | 5 | 5 | 0.0 (0.0%) | 5,800 |
20 Sep 2004 | INR | 4.95 | 5.1 | 4.95 | 5 | 5 | 0.0 (0.0%) | 10,500 |
17 Sep 2004 | INR | 5.25 | 5.25 | 4.95 | 5 | 5 | 0.0 (0.0%) | 9,540 |
16 Sep 2004 | INR | 5 | 5.15 | 4.95 | 5 | 5 | -0.15 (-2.91%) | 5,950 |
15 Sep 2004 | INR | 5.1 | 5.35 | 5 | 5.15 | 5.15 | +0.15 (+3%) | 4,810 |
14 Sep 2004 | INR | 5.05 | 5.05 | 5 | 5 | 5 | 0.0 (0.0%) | 5,300 |
13 Sep 2004 | INR | 5.4 | 5.4 | 5 | 5 | 5 | +0.05 (+1.01%) | 9,875 |
10 Sep 2004 | INR | 5.15 | 5.2 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 4,230 |
9 Sep 2004 | INR | 5.4 | 5.4 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 17,404 |
8 Sep 2004 | INR | 5.1 | 5.25 | 5 | 5.2 | 5.2 | 0.0 (0.0%) | 21,408 |
7 Sep 2004 | INR | 5 | 5.2 | 5 | 5.2 | 5.2 | +0.15 (+2.97%) | 3,420 |
6 Sep 2004 | INR | 4.9 | 5.05 | 4.9 | 5.05 | 5.05 | +0.05 (+1%) | 13,821 |
3 Sep 2004 | INR | 5 | 5.4 | 5 | 5 | 5 | -0.1 (-1.96%) | 17,600 |
2 Sep 2004 | INR | 5.2 | 5.2 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 6,500 |
1 Sep 2004 | INR | 5.2 | 5.2 | 4.95 | 5 | 5 | 0.0 (0.0%) | 12,363 |