Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | INR | 3.7 | 3.7 | 3.12 | 3.28 | 32.8 | -0.09 (-2.67%) | 363,233 |
29 Nov 2004 | INR | 3.1 | 3.37 | 3 | 3.37 | 33.7 | +0.3 (+9.77%) | 300,216 |
26 Nov 2004 | INR | 0 | 0 | 0 | 3.07 | 30.7 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 3.09 | 3.18 | 2.7 | 3.07 | 30.7 | +0.17 (+5.86%) | 179,021 |
24 Nov 2004 | INR | 2.65 | 2.9 | 2.62 | 2.9 | 29 | +0.26 (+9.85%) | 132,271 |
23 Nov 2004 | INR | 2.8 | 2.91 | 2.5 | 2.64 | 26.4 | -0.01 (-0.38%) | 333,653 |
22 Nov 2004 | INR | 2.7 | 3 | 2.65 | 2.65 | 26.5 | -0.61 (-18.71%) | 301,261 |
19 Nov 2004 | INR | 0 | 0 | 0 | 3.26 | 32.6 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 3.98 | 3.98 | 3.26 | 3.26 | 32.6 | -0.36 (-9.94%) | 672,444 |
17 Nov 2004 | INR | 3.63 | 3.63 | 3.1 | 3.62 | 36.2 | +0.32 (+9.70%) | 962,160 |
16 Nov 2004 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 33 | +0.3 (+10%) | 458,225 |
15 Nov 2004 | INR | 0 | 0 | 0 | 3 | 30 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 2.99 | 3 | 2.9 | 3 | 30 | +0.27 (+9.89%) | 141,936 |
11 Nov 2004 | INR | 2.73 | 2.73 | 2.63 | 2.73 | 27.3 | +0.24 (+9.64%) | 398,646 |
10 Nov 2004 | INR | 2.35 | 2.5 | 2.2 | 2.49 | 24.9 | +0.21 (+9.21%) | 598,068 |
9 Nov 2004 | INR | 2.47 | 2.47 | 1.65 | 2.28 | 22.8 | +0.22 (+10.68%) | 1,536,481 |
8 Nov 2004 | INR | 2.06 | 2.06 | 2.06 | 2.06 | 20.6 | +0.34 (+19.77%) | 88,978 |
5 Nov 2004 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 17.2 | +0.28 (+19.44%) | 286,290 |
4 Nov 2004 | INR | 1.44 | 1.44 | 1.44 | 1.44 | 14.4 | +0.24 (+20%) | 230,000 |
3 Nov 2004 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 12 | +0.2 (+20%) | 70,500 |
2 Nov 2004 | INR | 1 | 1 | 1 | 1 | 10 | +0.16 (+19.05%) | 102,000 |
1 Nov 2004 | INR | 0.8 | 0.84 | 0.66 | 0.84 | 8.4 | +0.14 (+20.00%) | 143,900 |
29 Oct 2004 | INR | 0.73 | 0.83 | 0.7 | 0.7 | 7 | -0.03 (-4.11%) | 98,489 |
28 Oct 2004 | INR | 0.74 | 0.74 | 0.68 | 0.73 | 7.3 | +0.11 (+17.74%) | 86,900 |
27 Oct 2004 | INR | 0.7 | 0.7 | 0.59 | 0.62 | 6.2 | -0.06 (-8.82%) | 6,600 |
26 Oct 2004 | INR | 0.66 | 0.76 | 0.66 | 0.68 | 6.8 | +0.02 (+3.03%) | 27,501 |
25 Oct 2004 | INR | 0.65 | 0.66 | 0.65 | 0.66 | 6.6 | +0.11 (+20%) | 18,498 |
22 Oct 2004 | INR | 0 | 0 | 0 | 0.55 | 5.5 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 0.8 | 0.8 | 0.54 | 0.55 | 5.5 | -0.12 (-17.91%) | 25,671 |
20 Oct 2004 | INR | 0.55 | 0.7 | 0.55 | 0.67 | 6.7 | +0.07 (+11.67%) | 26,000 |