Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | INR | 70 | 72.2 | 67.75 | 69.3 | 69.3 | +0.5 (+0.73%) | 9,173 |
12 Jan 2005 | INR | 72.25 | 73.5 | 68.6 | 68.8 | 68.8 | -3.35 (-4.64%) | 6,894 |
11 Jan 2005 | INR | 74 | 74 | 71.5 | 72.15 | 72.15 | -3.1 (-4.12%) | 10,670 |
10 Jan 2005 | INR | 73 | 76.9 | 72.8 | 75.25 | 75.25 | +1.95 (+2.66%) | 20,845 |
7 Jan 2005 | INR | 77 | 77 | 71.3 | 73.3 | 73.3 | -0.75 (-1.01%) | 10,788 |
6 Jan 2005 | INR | 72 | 75.4 | 71.5 | 74.05 | 74.05 | -1.2 (-1.59%) | 25,355 |
5 Jan 2005 | INR | 79.5 | 79.5 | 74.5 | 75.25 | 75.25 | -2.55 (-3.28%) | 26,498 |
4 Jan 2005 | INR | 79.2 | 79.5 | 76.6 | 77.8 | 77.8 | -0.65 (-0.83%) | 21,742 |
3 Jan 2005 | INR | 80 | 80 | 78 | 78.45 | 78.45 | 0.0 (0.0%) | 16,785 |
31 Dec 2004 | INR | 78.9 | 80 | 76.3 | 78.45 | 78.45 | -0.45 (-0.57%) | 18,328 |
30 Dec 2004 | INR | 78.75 | 81 | 78 | 78.9 | 78.9 | +0.2 (+0.25%) | 30,086 |
29 Dec 2004 | INR | 82.5 | 84 | 78.3 | 78.7 | 78.7 | -3.7 (-4.49%) | 20,920 |
28 Dec 2004 | INR | 84.55 | 86 | 81.5 | 82.4 | 82.4 | -1.3 (-1.55%) | 26,549 |
27 Dec 2004 | INR | 84.9 | 86.25 | 83.2 | 83.7 | 83.7 | +1.5 (+1.82%) | 18,765 |
24 Dec 2004 | INR | 84 | 85.75 | 80.5 | 82.2 | 82.2 | -1.55 (-1.85%) | 26,421 |
23 Dec 2004 | INR | 86.5 | 86.5 | 81 | 83.75 | 83.75 | +1 (+1.21%) | 21,650 |
22 Dec 2004 | INR | 82.75 | 82.75 | 78 | 82.75 | 82.75 | +3.9 (+4.95%) | 58,790 |
21 Dec 2004 | INR | 76.55 | 78.85 | 76.15 | 78.85 | 78.85 | +3.75 (+4.99%) | 38,442 |
20 Dec 2004 | INR | 77.95 | 78.75 | 74.25 | 75.1 | 75.1 | -3.05 (-3.90%) | 16,807 |
17 Dec 2004 | INR | 81 | 81 | 77.05 | 78.15 | 78.15 | -0.7 (-0.89%) | 24,635 |
16 Dec 2004 | INR | 80 | 81.45 | 78.35 | 78.85 | 78.85 | -0.75 (-0.94%) | 40,105 |
15 Dec 2004 | INR | 84 | 84 | 79 | 79.6 | 79.6 | -1.05 (-1.30%) | 25,955 |
14 Dec 2004 | INR | 80 | 83.4 | 77.5 | 80.65 | 80.65 | -0.9 (-1.10%) | 86,760 |
13 Dec 2004 | INR | 85 | 88 | 81.55 | 81.55 | 81.55 | -4.25 (-4.95%) | 23,743 |
10 Dec 2004 | INR | 102.9 | 103 | 84.3 | 85.8 | 85.8 | -7.85 (-8.38%) | 137,290 |
9 Dec 2004 | INR | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | +8.5 (+9.98%) | 17,223 |
8 Dec 2004 | INR | 84.7 | 85.15 | 84.7 | 85.15 | 85.15 | +7.7 (+9.94%) | 8,286 |
7 Dec 2004 | INR | 72 | 77.45 | 72 | 77.45 | 77.45 | 0.0 (0.0%) | 38,648 |