Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | INR | 5.5 | 5.5 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 16,300 |
3 Nov 2004 | INR | 5.55 | 5.55 | 5 | 5.3 | 5.3 | +0.1 (+1.92%) | 13,300 |
2 Nov 2004 | INR | 5 | 5.35 | 5 | 5.2 | 5.2 | 0.0 (0.0%) | 18,500 |
1 Nov 2004 | INR | 5 | 5.2 | 5 | 5.2 | 5.2 | -0.1 (-1.89%) | 5,600 |
29 Oct 2004 | INR | 5.1 | 5.45 | 5.1 | 5.3 | 5.3 | +0.1 (+1.92%) | 11,690 |
28 Oct 2004 | INR | 5.4 | 5.4 | 5.2 | 5.2 | 5.2 | -0.15 (-2.80%) | 3,700 |
27 Oct 2004 | INR | 5.25 | 5.35 | 5.05 | 5.35 | 5.35 | +0.15 (+2.88%) | 10,700 |
26 Oct 2004 | INR | 5.15 | 5.2 | 5 | 5.2 | 5.2 | +0.1 (+1.96%) | 6,800 |
25 Oct 2004 | INR | 5.55 | 5.55 | 5.1 | 5.1 | 5.1 | -0.3 (-5.56%) | 16,300 |
22 Oct 2004 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 5.35 | 5.5 | 5.15 | 5.4 | 5.4 | +0.25 (+4.85%) | 6,200 |
20 Oct 2004 | INR | 5.4 | 5.4 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 5,900 |
19 Oct 2004 | INR | 5.1 | 5.35 | 5.1 | 5.25 | 5.25 | +0.2 (+3.96%) | 12,200 |
18 Oct 2004 | INR | 5.45 | 6 | 5 | 5.05 | 5.05 | -0.3 (-5.61%) | 17,200 |
15 Oct 2004 | INR | 5.3 | 5.6 | 5.2 | 5.35 | 5.35 | -0.2 (-3.60%) | 8,900 |
14 Oct 2004 | INR | 5.8 | 5.8 | 5.15 | 5.55 | 5.55 | +0.05 (+0.91%) | 12,700 |
13 Oct 2004 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 5.65 | 5.65 | 5.25 | 5.5 | 5.5 | -0.4 (-6.78%) | 7,100 |
11 Oct 2004 | INR | 5.7 | 6.55 | 5.65 | 5.9 | 5.9 | +0.45 (+8.26%) | 29,900 |
9 Oct 2004 | INR | 5.4 | 5.45 | 5.1 | 5.45 | 5.45 | +0.3 (+5.83%) | 3,259 |
8 Oct 2004 | INR | 5.25 | 5.35 | 5.15 | 5.15 | 5.15 | -0.2 (-3.74%) | 19,650 |
7 Oct 2004 | INR | 5.35 | 5.4 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 7,300 |
6 Oct 2004 | INR | 5.75 | 5.75 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 10,600 |
5 Oct 2004 | INR | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 6,900 |
4 Oct 2004 | INR | 6.25 | 6.8 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 83,300 |
1 Oct 2004 | INR | 6.2 | 6.45 | 6.2 | 6.45 | 6.45 | +0.35 (+5.74%) | 62,900 |
30 Sep 2004 | INR | 5.85 | 6.3 | 5.85 | 6.1 | 6.1 | +0.3 (+5.17%) | 70,300 |
29 Sep 2004 | INR | 5.5 | 5.8 | 5.3 | 5.8 | 5.8 | +0.55 (+10.48%) | 61,700 |
28 Sep 2004 | INR | 5.3 | 5.45 | 5.15 | 5.25 | 5.25 | +0.15 (+2.94%) | 35,200 |
27 Sep 2004 | INR | 4.9 | 5.2 | 4.85 | 5.1 | 5.1 | +0.25 (+5.15%) | 18,800 |