Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | INR | 0 | 0 | 0 | 5.99 | 1.198 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 0 | 0 | 0 | 5.99 | 1.198 | 0.0 (0.0%) | 0 |
11 Nov 2004 | INR | 5.26 | 5.99 | 5.26 | 5.99 | 1.198 | +0.05 (+0.84%) | 389 |
10 Nov 2004 | INR | 5.35 | 6 | 5.35 | 5.94 | 1.188 | +0.48 (+8.79%) | 1,400 |
9 Nov 2004 | INR | 5.99 | 6 | 5.38 | 5.46 | 1.092 | -0.57 (-9.45%) | 4,495 |
8 Nov 2004 | INR | 5.35 | 6.25 | 5 | 6.03 | 1.206 | -0.07 (-1.15%) | 24,994 |
5 Nov 2004 | INR | 6.5 | 7 | 6.05 | 6.1 | 1.22 | -0.49 (-7.44%) | 6,385 |
4 Nov 2004 | INR | 5.7 | 6.6 | 5.36 | 6.59 | 1.318 | +0.59 (+9.83%) | 10,091 |
3 Nov 2004 | INR | 5.04 | 6 | 5.02 | 6 | 1.2 | +0.84 (+16.28%) | 3,434 |
2 Nov 2004 | INR | 5.17 | 5.17 | 5.16 | 5.16 | 1.032 | -0.05 (-0.96%) | 500 |
1 Nov 2004 | INR | 5.22 | 5.22 | 5.21 | 5.21 | 1.042 | -0.54 (-9.39%) | 695 |
29 Oct 2004 | INR | 5 | 5.82 | 4.94 | 5.75 | 1.15 | +0.9 (+18.56%) | 1,692 |
28 Oct 2004 | INR | 5.25 | 5.25 | 4.85 | 4.85 | 0.97 | -0.65 (-11.82%) | 694 |
27 Oct 2004 | INR | 0 | 0 | 0 | 5.5 | 1.1 | 0.0 (0.0%) | 0 |
26 Oct 2004 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 1.1 | +0.3 (+5.77%) | 497 |
25 Oct 2004 | INR | 5.25 | 5.25 | 5.2 | 5.2 | 1.04 | -0.15 (-2.80%) | 2,362 |
22 Oct 2004 | INR | 0 | 0 | 0 | 5.35 | 1.07 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 5.25 | 5.5 | 5.25 | 5.35 | 1.07 | -0.25 (-4.46%) | 2,050 |
20 Oct 2004 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 1.12 | -0.4 (-6.67%) | 1,461 |
19 Oct 2004 | INR | 5.61 | 6 | 5.5 | 6 | 1.2 | 0.0 (0.0%) | 2,195 |
18 Oct 2004 | INR | 5.9 | 6 | 5.33 | 6 | 1.2 | 0.0 (0.0%) | 787 |
15 Oct 2004 | INR | 6.55 | 6.55 | 6 | 6 | 1.2 | -0.44 (-6.83%) | 692 |
14 Oct 2004 | INR | 6.45 | 6.5 | 6.11 | 6.44 | 1.288 | +0.38 (+6.27%) | 2,137 |
13 Oct 2004 | INR | 0 | 0 | 0 | 6.06 | 1.212 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 6.06 | 6.06 | 6.06 | 6.06 | 1.212 | +0.05 (+0.83%) | 500 |
11 Oct 2004 | INR | 5.6 | 6.3 | 5.6 | 6.01 | 1.202 | -0.49 (-7.54%) | 2,288 |
8 Oct 2004 | INR | 6.2 | 6.9 | 6.2 | 6.5 | 1.3 | -0.38 (-5.52%) | 2,356 |
7 Oct 2004 | INR | 6.1 | 7.05 | 6.1 | 6.88 | 1.376 | +0.68 (+10.97%) | 1,800 |
6 Oct 2004 | INR | 6.32 | 6.32 | 6.2 | 6.2 | 1.24 | -0.65 (-9.49%) | 1,463 |
5 Oct 2004 | INR | 6 | 6.87 | 6 | 6.85 | 1.37 | +0.22 (+3.32%) | 1,639 |