Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | INR | 21.8 | 21.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 6,150 |
23 Nov 2004 | INR | 21.3 | 21.95 | 20.8 | 20.8 | 20.8 | +0.1 (+0.48%) | 7,528 |
22 Nov 2004 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +0.7 (+3.50%) | 300 |
19 Nov 2004 | INR | 19.75 | 20 | 19.7 | 20 | 20 | +0.4 (+2.04%) | 700 |
18 Nov 2004 | INR | 19.65 | 20.4 | 18.7 | 19.6 | 19.6 | 0.0 (0.0%) | 3,106 |
17 Nov 2004 | INR | 19.6 | 19.7 | 19.1 | 19.6 | 19.6 | +0.75 (+3.98%) | 2,303 |
16 Nov 2004 | INR | 20 | 20 | 18.85 | 18.85 | 18.85 | +0.15 (+0.80%) | 950 |
15 Nov 2004 | INR | 0 | 0 | 0 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 18.5 | 18.8 | 18.5 | 18.7 | 18.7 | +0.5 (+2.75%) | 550 |
11 Nov 2004 | INR | 18.8 | 18.8 | 18.2 | 18.2 | 18.2 | -0.55 (-2.93%) | 300 |
10 Nov 2004 | INR | 19.1 | 19.15 | 18.7 | 18.75 | 18.75 | 0.0 (0.0%) | 2,000 |
9 Nov 2004 | INR | 18.95 | 19.55 | 18.55 | 18.75 | 18.75 | -0.25 (-1.32%) | 1,700 |
8 Nov 2004 | INR | 19.5 | 19.5 | 19 | 19 | 19 | +0.4 (+2.15%) | 2,300 |
5 Nov 2004 | INR | 18.5 | 19.4 | 18.05 | 18.6 | 18.6 | -0.1 (-0.53%) | 2,200 |
4 Nov 2004 | INR | 18.15 | 18.7 | 17.8 | 18.7 | 18.7 | +0.05 (+0.27%) | 2,000 |
3 Nov 2004 | INR | 18 | 18.8 | 18 | 18.65 | 18.65 | +0.75 (+4.19%) | 1,400 |
2 Nov 2004 | INR | 17.8 | 17.95 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 1,000 |
1 Nov 2004 | INR | 17.85 | 17.9 | 17.7 | 17.9 | 17.9 | -0.9 (-4.79%) | 3,600 |
29 Oct 2004 | INR | 17.5 | 19 | 17.5 | 18.8 | 18.8 | +1.45 (+8.36%) | 2,159 |
28 Oct 2004 | INR | 16.5 | 17.35 | 16.5 | 17.35 | 17.35 | +0.6 (+3.58%) | 3,100 |
27 Oct 2004 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 300 |
26 Oct 2004 | INR | 0 | 0 | 0 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
25 Oct 2004 | INR | 0 | 0 | 0 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
22 Oct 2004 | INR | 0 | 0 | 0 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 17.45 | 17.45 | 16.75 | 16.75 | 16.75 | -0.25 (-1.47%) | 1,050 |
20 Oct 2004 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
19 Oct 2004 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
18 Oct 2004 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
15 Oct 2004 | INR | 17.15 | 17.15 | 17 | 17 | 17 | +0.5 (+3.03%) | 600 |
14 Oct 2004 | INR | 14 | 16.5 | 14 | 16.5 | 16.5 | -0.05 (-0.30%) | 300 |