Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2004 | INR | 35 | 35 | 34.8 | 34.8 | 34.8 | -0.2 (-0.57%) | 2,015 |
27 Oct 2004 | INR | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 2,000 |
26 Oct 2004 | INR | 35 | 35 | 35 | 35 | 35 | +1 (+2.94%) | 100 |
25 Oct 2004 | INR | 34.55 | 34.55 | 34 | 34 | 34 | -1.8 (-5.03%) | 125 |
18 Oct 2004 | INR | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | +0.05 (+0.14%) | 49 |
14 Oct 2004 | INR | 35.2 | 35.75 | 35.2 | 35.75 | 35.75 | +0.55 (+1.56%) | 610 |
12 Oct 2004 | INR | 35.4 | 35.4 | 35.2 | 35.2 | 35.2 | -1.1 (-3.03%) | 300 |
11 Oct 2004 | INR | 36.9 | 36.9 | 36.3 | 36.3 | 36.3 | +0.3 (+0.83%) | 390 |
9 Oct 2004 | INR | 36 | 36 | 36 | 36 | 36 | -0.8 (-2.17%) | 190 |
8 Oct 2004 | INR | 36.15 | 36.8 | 36.15 | 36.8 | 36.8 | +0.7 (+1.94%) | 2,583 |
7 Oct 2004 | INR | 36.75 | 36.9 | 36.1 | 36.1 | 36.1 | +3.02 (+9.13%) | 629 |
6 Oct 2004 | INR | 36.35 | 36.5 | 33.08 | 33.08 | 33.08 | -2.62 (-7.34%) | 4,100 |
5 Oct 2004 | INR | 35.6 | 35.7 | 35.6 | 35.7 | 35.7 | +0.09 (+0.25%) | 7,193 |
4 Oct 2004 | INR | 36.4 | 36.4 | 35.6 | 35.61 | 35.61 | +0.11 (+0.31%) | 2,891 |
1 Oct 2004 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | -0.15 (-0.42%) | 120 |
30 Sep 2004 | INR | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | +0.65 (+1.86%) | 2,089 |
28 Sep 2004 | INR | 35.75 | 35.75 | 35 | 35 | 35 | +0.1 (+0.29%) | 2,310 |
27 Sep 2004 | INR | 30 | 41 | 30 | 34.9 | 34.9 | +0.05 (+0.14%) | 5,124 |
23 Sep 2004 | INR | 35 | 35 | 34.85 | 34.85 | 34.85 | +0.1 (+0.29%) | 625 |
22 Sep 2004 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | +0.45 (+1.31%) | 110 |
21 Sep 2004 | INR | 34.5 | 34.5 | 34.3 | 34.3 | 34.3 | +0.1 (+0.29%) | 139 |
20 Sep 2004 | INR | 36 | 36 | 34.2 | 34.2 | 34.2 | +0.5 (+1.48%) | 50 |
16 Sep 2004 | INR | 34.2 | 34.2 | 33.7 | 33.7 | 33.7 | +0.5 (+1.51%) | 105 |
13 Sep 2004 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | -0.3 (-0.90%) | 140 |
10 Sep 2004 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | -0.3 (-0.89%) | 10,736 |
9 Sep 2004 | INR | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | +0.5 (+1.50%) | 200 |
8 Sep 2004 | INR | 33.6 | 33.61 | 33.3 | 33.3 | 33.3 | 0.0 (0.0%) | 35,100 |
7 Sep 2004 | INR | 33.3 | 33.4 | 33.3 | 33.3 | 33.3 | 0.0 (0.0%) | 640 |
6 Sep 2004 | INR | 33.1 | 33.3 | 33.1 | 33.3 | 33.3 | +0.3 (+0.91%) | 3,110 |
3 Sep 2004 | INR | 32.5 | 33 | 32.5 | 33 | 33 | +0.6 (+1.85%) | 92,265 |