Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | INR | 3.48 | 3.48 | 3.1 | 3.48 | 3.48 | +0.58 (+20.00%) | 3,094 |
27 Dec 2004 | INR | 2.6 | 3.03 | 2.6 | 2.9 | 2.9 | +0.37 (+14.62%) | 3,675 |
24 Dec 2004 | INR | 2.26 | 2.53 | 2.26 | 2.53 | 2.53 | +0.42 (+19.91%) | 3,600 |
23 Dec 2004 | INR | 2.45 | 2.46 | 2.1 | 2.11 | 2.11 | +0.06 (+2.93%) | 4,925 |
22 Dec 2004 | INR | 2.38 | 2.4 | 2.05 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,650 |
21 Dec 2004 | INR | 2 | 2 | 1.8 | 2 | 2 | 0.0 (0.0%) | 6,300 |
20 Dec 2004 | INR | 1.81 | 2 | 1.8 | 2 | 2 | +0.1 (+5.26%) | 3,350 |
17 Dec 2004 | INR | 0 | 0 | 0 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
16 Dec 2004 | INR | 2.35 | 2.35 | 1.86 | 1.9 | 1.9 | -0.42 (-18.10%) | 3,670 |
15 Dec 2004 | INR | 2.32 | 2.89 | 2.32 | 2.32 | 2.32 | -0.57 (-19.72%) | 6,200 |
14 Dec 2004 | INR | 3.7 | 3.7 | 2.89 | 2.89 | 2.89 | -0.71 (-19.72%) | 3,200 |
13 Dec 2004 | INR | 3.86 | 3.86 | 3.5 | 3.6 | 3.6 | -0.2 (-5.26%) | 950 |
10 Dec 2004 | INR | 3.35 | 3.9 | 3.35 | 3.8 | 3.8 | +0.55 (+16.92%) | 5,961 |
9 Dec 2004 | INR | 3.48 | 3.48 | 2.7 | 3.25 | 3.25 | +0.35 (+12.07%) | 6,866 |
8 Dec 2004 | INR | 2.7 | 2.9 | 2.13 | 2.9 | 2.9 | +0.25 (+9.43%) | 8,225 |
7 Dec 2004 | INR | 2.5 | 2.76 | 2 | 2.65 | 2.65 | +0.35 (+15.22%) | 3,825 |
6 Dec 2004 | INR | 1.81 | 2.3 | 1.81 | 2.3 | 2.3 | +0.38 (+19.79%) | 4,575 |
3 Dec 2004 | INR | 2.23 | 2.23 | 1.9 | 1.92 | 1.92 | +0.06 (+3.23%) | 5,600 |
2 Dec 2004 | INR | 2 | 2.05 | 1.75 | 1.86 | 1.86 | -0.04 (-2.11%) | 10,250 |
1 Dec 2004 | INR | 2 | 2.24 | 1.8 | 1.9 | 1.9 | -0.05 (-2.56%) | 4,210 |
30 Nov 2004 | INR | 1.9 | 2.17 | 1.8 | 1.95 | 1.95 | +0.14 (+7.73%) | 8,997 |
29 Nov 2004 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.3 (+19.87%) | 800 |
26 Nov 2004 | INR | 0 | 0 | 0 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 1.51 | 1.51 | 1.3 | 1.51 | 1.51 | +0.25 (+19.84%) | 2,100 |
24 Nov 2004 | INR | 1.15 | 1.58 | 1.15 | 1.26 | 1.26 | -0.06 (-4.55%) | 4,500 |
23 Nov 2004 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.22 (+20%) | 1,650 |
22 Nov 2004 | INR | 1.3 | 1.32 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 700 |
19 Nov 2004 | INR | 0 | 0 | 0 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 1.1 | 1.2 | 1.1 | 1.2 | 1.2 | +0.2 (+20%) | 600 |
17 Nov 2004 | INR | 1 | 1 | 1 | 1 | 1 | +0.04 (+4.17%) | 100 |