Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | INR | 7 | 7.9 | 6.9 | 7.78 | 1.556 | +0.43 (+5.85%) | 178,053 |
17 Nov 2004 | INR | 6.97 | 7.5 | 6.7 | 7.35 | 1.47 | +0.75 (+11.36%) | 149,737 |
16 Nov 2004 | INR | 6.87 | 6.88 | 6.6 | 6.6 | 1.32 | -0.06 (-0.90%) | 48,233 |
15 Nov 2004 | INR | 0 | 0 | 0 | 6.66 | 1.332 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 6.75 | 6.95 | 6.1 | 6.66 | 1.332 | -0.21 (-3.06%) | 33,001 |
11 Nov 2004 | INR | 6.65 | 6.95 | 6.65 | 6.87 | 1.374 | +0.3 (+4.57%) | 73,535 |
10 Nov 2004 | INR | 6.27 | 6.65 | 6.25 | 6.57 | 1.314 | +0.19 (+2.98%) | 84,571 |
9 Nov 2004 | INR | 6.09 | 6.75 | 6.01 | 6.38 | 1.276 | +0.34 (+5.63%) | 150,931 |
8 Nov 2004 | INR | 6.1 | 6.16 | 5.55 | 6.04 | 1.208 | +0.41 (+7.28%) | 84,850 |
5 Nov 2004 | INR | 5.12 | 5.75 | 5.05 | 5.63 | 1.126 | +0.28 (+5.23%) | 43,490 |
4 Nov 2004 | INR | 5.5 | 5.8 | 5.11 | 5.35 | 1.07 | -0.11 (-2.01%) | 30,189 |
3 Nov 2004 | INR | 5.75 | 5.75 | 5.4 | 5.46 | 1.092 | +0.01 (+0.18%) | 35,161 |
2 Nov 2004 | INR | 5.2 | 5.85 | 5.15 | 5.45 | 1.09 | +0.07 (+1.30%) | 27,500 |
1 Nov 2004 | INR | 4.91 | 5.65 | 4.9 | 5.38 | 1.076 | 0.0 (0.0%) | 15,635 |
29 Oct 2004 | INR | 5.49 | 5.49 | 5.3 | 5.38 | 1.076 | -0.04 (-0.74%) | 12,451 |
28 Oct 2004 | INR | 5.25 | 5.5 | 5.25 | 5.42 | 1.084 | +0.13 (+2.46%) | 18,675 |
27 Oct 2004 | INR | 5.45 | 5.5 | 5.25 | 5.29 | 1.058 | -0.13 (-2.40%) | 18,564 |
26 Oct 2004 | INR | 5.64 | 5.65 | 5.3 | 5.42 | 1.084 | -0.07 (-1.28%) | 13,250 |
25 Oct 2004 | INR | 5.6 | 5.8 | 5.45 | 5.49 | 1.098 | 0.0 (0.0%) | 17,100 |
22 Oct 2004 | INR | 0 | 0 | 0 | 5.49 | 1.098 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 5.3 | 5.65 | 5.2 | 5.49 | 1.098 | +0.06 (+1.10%) | 21,000 |
20 Oct 2004 | INR | 5.25 | 5.6 | 4.9 | 5.43 | 1.086 | -0.11 (-1.99%) | 21,119 |
19 Oct 2004 | INR | 5.7 | 5.7 | 5.21 | 5.54 | 1.108 | +0.31 (+5.93%) | 22,211 |
18 Oct 2004 | INR | 5.6 | 5.75 | 5.16 | 5.23 | 1.046 | -0.28 (-5.08%) | 32,655 |
15 Oct 2004 | INR | 5.7 | 5.85 | 5.25 | 5.51 | 1.102 | +0.01 (+0.18%) | 100,881 |
14 Oct 2004 | INR | 5 | 5.54 | 4.85 | 5.5 | 1.1 | +0.88 (+19.05%) | 128,552 |
13 Oct 2004 | INR | 0 | 0 | 0 | 4.62 | 0.924 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 4.81 | 4.95 | 4.51 | 4.62 | 0.924 | -0.27 (-5.52%) | 12,075 |
11 Oct 2004 | INR | 5 | 5.1 | 4.75 | 4.89 | 0.978 | -0.1 (-2.00%) | 16,190 |
8 Oct 2004 | INR | 4.3 | 5 | 4.3 | 4.99 | 0.998 | +0.38 (+8.24%) | 9,892 |