Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | INR | 5.4 | 6.49 | 5.25 | 6.17 | 15.425 | +0.48 (+8.44%) | 126,398 |
4 Nov 2004 | INR | 5.5 | 6.08 | 5.21 | 5.69 | 14.225 | +0.27 (+4.98%) | 116,310 |
3 Nov 2004 | INR | 4.41 | 5.67 | 4.41 | 5.42 | 13.55 | +0.63 (+13.15%) | 96,042 |
2 Nov 2004 | INR | 4.2 | 5 | 4.2 | 4.79 | 11.975 | +0.17 (+3.68%) | 84,867 |
1 Nov 2004 | INR | 4.4 | 5.04 | 4.4 | 4.62 | 11.55 | +0.14 (+3.13%) | 22,800 |
29 Oct 2004 | INR | 4.84 | 4.84 | 4.4 | 4.48 | 11.2 | -0.08 (-1.75%) | 17,360 |
28 Oct 2004 | INR | 4.45 | 5.15 | 4.35 | 4.56 | 11.4 | +0.16 (+3.64%) | 9,970 |
27 Oct 2004 | INR | 4.35 | 4.88 | 4.35 | 4.4 | 11 | -0.18 (-3.93%) | 33,040 |
26 Oct 2004 | INR | 4.5 | 4.79 | 4.5 | 4.58 | 11.45 | +0.17 (+3.85%) | 2,014 |
25 Oct 2004 | INR | 4.55 | 4.88 | 4.4 | 4.41 | 11.025 | -0.24 (-5.16%) | 35,287 |
22 Oct 2004 | INR | 0 | 0 | 0 | 4.65 | 11.625 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 5.2 | 5.2 | 4.5 | 4.65 | 11.625 | -0.06 (-1.27%) | 18,980 |
20 Oct 2004 | INR | 4.75 | 5.2 | 4.7 | 4.71 | 11.775 | -0.07 (-1.46%) | 44,655 |
19 Oct 2004 | INR | 4.84 | 5.24 | 4.55 | 4.78 | 11.95 | +0.2 (+4.37%) | 44,090 |
18 Oct 2004 | INR | 4.5 | 4.84 | 4.35 | 4.58 | 11.45 | -0.02 (-0.43%) | 17,187 |
15 Oct 2004 | INR | 4.76 | 5.2 | 4.41 | 4.6 | 11.5 | -0.35 (-7.07%) | 29,107 |
14 Oct 2004 | INR | 4.9 | 5.38 | 4.86 | 4.95 | 12.375 | -0.11 (-2.17%) | 26,619 |
13 Oct 2004 | INR | 0 | 0 | 0 | 5.06 | 12.65 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 5 | 5.3 | 4.92 | 5.06 | 12.65 | +0.06 (+1.20%) | 16,614 |
11 Oct 2004 | INR | 5.25 | 5.6 | 5 | 5 | 12.5 | -0.01 (-0.20%) | 29,090 |
8 Oct 2004 | INR | 5 | 5.35 | 4.9 | 5.01 | 12.525 | +0.01 (+0.20%) | 18,053 |
7 Oct 2004 | INR | 5 | 5.4 | 4.95 | 5 | 12.5 | -0.09 (-1.77%) | 23,541 |
6 Oct 2004 | INR | 5.4 | 5.45 | 5 | 5.09 | 12.725 | -0.14 (-2.68%) | 33,660 |
5 Oct 2004 | INR | 5.5 | 5.9 | 5 | 5.23 | 13.075 | -0.34 (-6.10%) | 92,017 |
4 Oct 2004 | INR | 5.01 | 5.69 | 5 | 5.57 | 13.925 | +0.57 (+11.40%) | 108,077 |
1 Oct 2004 | INR | 4.75 | 5.47 | 4.5 | 5 | 12.5 | +0.41 (+8.93%) | 112,173 |
30 Sep 2004 | INR | 4.66 | 4.98 | 4.56 | 4.59 | 11.475 | -0.06 (-1.29%) | 30,154 |
29 Sep 2004 | INR | 4.9 | 4.9 | 4.51 | 4.65 | 11.625 | +0.04 (+0.87%) | 19,000 |
28 Sep 2004 | INR | 4.31 | 4.89 | 4.31 | 4.61 | 11.525 | +0.24 (+5.49%) | 42,713 |
27 Sep 2004 | INR | 4.5 | 4.5 | 4.21 | 4.37 | 10.925 | +0.14 (+3.31%) | 25,700 |