Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | INR | 59 | 60 | 59 | 59.25 | 11.85 | -0.05 (-0.08%) | 86,840 |
4 Nov 2004 | INR | 59.95 | 59.95 | 58.75 | 59.3 | 11.86 | +0.65 (+1.11%) | 95,110 |
3 Nov 2004 | INR | 58.8 | 59.95 | 58 | 58.65 | 11.73 | +0.95 (+1.65%) | 174,240 |
2 Nov 2004 | INR | 60.5 | 60.5 | 56.95 | 57.7 | 11.54 | -1.9 (-3.19%) | 447,980 |
1 Nov 2004 | INR | 58.1 | 62.85 | 58.1 | 59.6 | 11.92 | -0.1 (-0.17%) | 221,650 |
29 Oct 2004 | INR | 60.05 | 60.35 | 59.05 | 59.7 | 11.94 | -0.45 (-0.75%) | 72,795 |
28 Oct 2004 | INR | 61.8 | 61.8 | 59.5 | 60.15 | 12.03 | -0.3 (-0.50%) | 156,745 |
27 Oct 2004 | INR | 61.6 | 61.6 | 60.2 | 60.45 | 12.09 | -2.3 (-3.67%) | 151,570 |
26 Oct 2004 | INR | 63 | 63.35 | 61.8 | 62.75 | 12.55 | +0.85 (+1.37%) | 85,895 |
25 Oct 2004 | INR | 62.25 | 63.95 | 61.5 | 61.9 | 12.38 | -0.35 (-0.56%) | 129,635 |
22 Oct 2004 | INR | 62.25 | 62.25 | 62.25 | 62.25 | 12.45 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 63.5 | 64.1 | 62.05 | 62.25 | 12.45 | -1.05 (-1.66%) | 116,000 |
20 Oct 2004 | INR | 62.5 | 64 | 61.5 | 63.3 | 12.66 | +1.6 (+2.59%) | 320,070 |
19 Oct 2004 | INR | 62 | 62.1 | 61.25 | 61.7 | 12.34 | -0.3 (-0.48%) | 35,075 |
18 Oct 2004 | INR | 62.85 | 62.85 | 61.1 | 62 | 12.4 | +0.35 (+0.57%) | 94,585 |
15 Oct 2004 | INR | 62.4 | 62.4 | 61.5 | 61.65 | 12.33 | 0.0 (0.0%) | 50,400 |
14 Oct 2004 | INR | 60.25 | 62 | 60.25 | 61.65 | 12.33 | -0.3 (-0.48%) | 61,005 |
13 Oct 2004 | INR | 61.95 | 61.95 | 61.95 | 61.95 | 12.39 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 63.25 | 63.25 | 61.7 | 61.95 | 12.39 | -0.9 (-1.43%) | 96,535 |
11 Oct 2004 | INR | 64.75 | 64.9 | 62.75 | 62.85 | 12.57 | -253.4 (-80.13%) | 170,125 |
9 Oct 2004 | INR | 321.75 | 321.75 | 312.25 | 316.25 | 63.25 | +253.4 (+403.18%) | 10,660 |
8 Oct 2004 | INR | 62 | 63.25 | 61.5 | 62.85 | 12.57 | +0.9 (+1.45%) | 134,740 |
7 Oct 2004 | INR | 62 | 62.85 | 61.6 | 61.95 | 12.39 | -0.25 (-0.40%) | 131,170 |
6 Oct 2004 | INR | 62 | 63.4 | 61.9 | 62.2 | 12.44 | +0.6 (+0.97%) | 196,440 |
5 Oct 2004 | INR | 62 | 62.5 | 60.75 | 61.6 | 12.32 | +0.45 (+0.74%) | 204,625 |
4 Oct 2004 | INR | 62 | 63.2 | 60.55 | 61.15 | 12.23 | -0.7 (-1.13%) | 211,385 |
1 Oct 2004 | INR | 61.6 | 62.2 | 61.5 | 61.85 | 12.37 | -0.3 (-0.48%) | 108,915 |
30 Sep 2004 | INR | 64.45 | 64.45 | 61.75 | 62.15 | 12.43 | -1.1 (-1.74%) | 164,650 |
29 Sep 2004 | INR | 63 | 63.75 | 62.5 | 63.25 | 12.65 | +0.85 (+1.36%) | 44,870 |
28 Sep 2004 | INR | 65.3 | 65.75 | 62.25 | 62.4 | 12.48 | -1.65 (-2.58%) | 83,680 |