Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | INR | 6.15 | 6.3 | 5.75 | 6.06 | 6.06 | -0.17 (-2.73%) | 35,106 |
16 Dec 2004 | INR | 6.02 | 6.85 | 6.02 | 6.23 | 6.23 | -0.34 (-5.18%) | 23,100 |
15 Dec 2004 | INR | 6.65 | 7.5 | 6.4 | 6.57 | 6.57 | +0.1 (+1.55%) | 74,560 |
14 Dec 2004 | INR | 6.15 | 6.6 | 4.93 | 6.47 | 6.47 | +0.34 (+5.55%) | 38,966 |
13 Dec 2004 | INR | 5.75 | 6.45 | 5.5 | 6.13 | 6.13 | +0.48 (+8.50%) | 59,014 |
10 Dec 2004 | INR | 5.6 | 5.75 | 5.17 | 5.65 | 5.65 | +0.08 (+1.44%) | 33,664 |
9 Dec 2004 | INR | 5.8 | 5.95 | 5.51 | 5.57 | 5.57 | -0.12 (-2.11%) | 23,802 |
8 Dec 2004 | INR | 6 | 6.09 | 5.55 | 5.69 | 5.69 | -0.19 (-3.23%) | 34,453 |
7 Dec 2004 | INR | 5.86 | 6.04 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 33,090 |
6 Dec 2004 | INR | 6.4 | 6.4 | 5.55 | 5.88 | 5.88 | -0.42 (-6.67%) | 79,479 |
3 Dec 2004 | INR | 5.8 | 6.4 | 5.8 | 6.3 | 6.3 | +0.04 (+0.64%) | 59,000 |
2 Dec 2004 | INR | 6.03 | 6.3 | 6 | 6.26 | 6.26 | -0.03 (-0.48%) | 43,300 |
1 Dec 2004 | INR | 6.5 | 6.5 | 5.51 | 6.29 | 6.29 | -0.07 (-1.10%) | 67,817 |
30 Nov 2004 | INR | 7 | 7 | 6.2 | 6.36 | 6.36 | -0.68 (-9.66%) | 101,980 |
29 Nov 2004 | INR | 7.5 | 7.5 | 7 | 7.04 | 7.04 | -0.01 (-0.14%) | 69,035 |
26 Nov 2004 | INR | 0 | 0 | 0 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 7.24 | 7.98 | 6.6 | 7.05 | 7.05 | +0.01 (+0.14%) | 222,424 |
24 Nov 2004 | INR | 7.55 | 7.55 | 6.9 | 7.04 | 7.04 | -0.24 (-3.30%) | 77,002 |
23 Nov 2004 | INR | 6.8 | 7.8 | 6.75 | 7.28 | 7.28 | +0.29 (+4.15%) | 129,720 |
22 Nov 2004 | INR | 6.8 | 7.25 | 6.36 | 6.99 | 6.99 | -0.14 (-1.96%) | 87,920 |
19 Nov 2004 | INR | 0 | 0 | 0 | 7.13 | 7.13 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 7.5 | 7.5 | 6.81 | 7.13 | 7.13 | -0.23 (-3.13%) | 111,531 |
17 Nov 2004 | INR | 8.54 | 8.54 | 7.1 | 7.36 | 7.36 | -0.86 (-10.46%) | 167,570 |
16 Nov 2004 | INR | 8.25 | 8.55 | 8 | 8.22 | 8.22 | +0.37 (+4.71%) | 346,284 |
15 Nov 2004 | INR | 0 | 0 | 0 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 7.8 | 8.4 | 7.5 | 7.85 | 7.85 | +0.33 (+4.39%) | 238,725 |
11 Nov 2004 | INR | 6.95 | 7.65 | 6.8 | 7.52 | 7.52 | +0.97 (+14.81%) | 484,540 |
10 Nov 2004 | INR | 6 | 7 | 5.5 | 6.55 | 6.55 | +0.38 (+6.16%) | 280,927 |
9 Nov 2004 | INR | 4.74 | 7.1 | 4.74 | 6.17 | 6.17 | +0.25 (+4.22%) | 453,785 |
8 Nov 2004 | INR | 4.98 | 5.92 | 4.98 | 5.92 | 5.92 | +0.98 (+19.84%) | 216,718 |