Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | INR | 100.6 | 100.7 | 95.5 | 96.4 | 96.4 | -2.9 (-2.92%) | 88,179 |
14 Dec 2004 | INR | 101.2 | 102 | 98.15 | 99.3 | 99.3 | -1 (-1.00%) | 147,787 |
13 Dec 2004 | INR | 100 | 105.7 | 98 | 100.3 | 100.3 | +1.05 (+1.06%) | 197,315 |
10 Dec 2004 | INR | 105.5 | 106.9 | 97.5 | 99.25 | 99.25 | -4.95 (-4.75%) | 529,822 |
9 Dec 2004 | INR | 95 | 109 | 95 | 104.2 | 104.2 | +9.5 (+10.03%) | 1,113,403 |
8 Dec 2004 | INR | 89.5 | 95.95 | 89.2 | 94.7 | 94.7 | +5.45 (+6.11%) | 323,712 |
7 Dec 2004 | INR | 89 | 91 | 86.5 | 89.25 | 89.25 | +0.8 (+0.90%) | 351,417 |
6 Dec 2004 | INR | 84.45 | 89.75 | 84 | 88.45 | 88.45 | +4.95 (+5.93%) | 381,193 |
3 Dec 2004 | INR | 79.85 | 84.75 | 78.75 | 83.5 | 83.5 | +6.1 (+7.88%) | 314,435 |
2 Dec 2004 | INR | 78.5 | 78.7 | 76.5 | 77.4 | 77.4 | +0.5 (+0.65%) | 21,713 |
1 Dec 2004 | INR | 76.8 | 77.45 | 75.6 | 76.9 | 76.9 | -0.1 (-0.13%) | 7,635 |
30 Nov 2004 | INR | 79.95 | 80 | 76.15 | 77 | 77 | -2.25 (-2.84%) | 55,309 |
29 Nov 2004 | INR | 79.5 | 80.4 | 78.85 | 79.25 | 79.25 | +0.6 (+0.76%) | 33,776 |
26 Nov 2004 | INR | 0 | 0 | 0 | 78.65 | 78.65 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 79.95 | 81 | 77.5 | 78.65 | 78.65 | +0.75 (+0.96%) | 47,456 |
24 Nov 2004 | INR | 77 | 80.75 | 77 | 77.9 | 77.9 | +1.3 (+1.70%) | 89,915 |
23 Nov 2004 | INR | 76.9 | 79.8 | 76 | 76.6 | 76.6 | +0.95 (+1.26%) | 50,434 |
22 Nov 2004 | INR | 77.05 | 77.8 | 73.1 | 75.65 | 75.65 | -4.85 (-6.02%) | 206,536 |
19 Nov 2004 | INR | 0 | 0 | 0 | 80.5 | 80.5 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 80 | 82 | 79.85 | 80.5 | 80.5 | +0.7 (+0.88%) | 73,384 |
17 Nov 2004 | INR | 80.2 | 82.7 | 79 | 79.8 | 79.8 | +0.55 (+0.69%) | 67,876 |
16 Nov 2004 | INR | 74.25 | 80.5 | 73.75 | 79.25 | 79.25 | -1.6 (-1.98%) | 17,965 |
15 Nov 2004 | INR | 0 | 0 | 0 | 80.85 | 80.85 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 81.95 | 82.5 | 79.1 | 80.85 | 80.85 | -0.15 (-0.19%) | 19,496 |
11 Nov 2004 | INR | 78.3 | 84.45 | 78.2 | 81 | 81 | +1.8 (+2.27%) | 220,702 |
10 Nov 2004 | INR | 77.6 | 80.9 | 77.6 | 79.2 | 79.2 | +0.05 (+0.06%) | 22,345 |
9 Nov 2004 | INR | 80.8 | 81.5 | 78.8 | 79.15 | 79.15 | -1.35 (-1.68%) | 20,533 |
8 Nov 2004 | INR | 82.35 | 82.35 | 80.25 | 80.5 | 80.5 | -0.6 (-0.74%) | 31,699 |
5 Nov 2004 | INR | 81.65 | 83.9 | 80 | 81.1 | 81.1 | -0.2 (-0.25%) | 94,150 |
4 Nov 2004 | INR | 78 | 83.5 | 77.3 | 81.3 | 81.3 | +4.6 (+6.00%) | 172,095 |