Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | INR | 8.4 | 8.82 | 8.05 | 8.75 | 8.75 | +0.35 (+4.17%) | 10,100 |
31 Dec 2004 | INR | 8.46 | 8.46 | 8.05 | 8.4 | 8.4 | +0.34 (+4.22%) | 3,000 |
30 Dec 2004 | INR | 8.23 | 8.23 | 7.5 | 8.06 | 8.06 | +0.21 (+2.68%) | 2,962 |
29 Dec 2004 | INR | 8 | 8.5 | 7.85 | 7.85 | 7.85 | -0.35 (-4.27%) | 3,900 |
28 Dec 2004 | INR | 8.21 | 8.21 | 7.66 | 8.2 | 8.2 | +0.38 (+4.86%) | 9,318 |
27 Dec 2004 | INR | 7.75 | 8.01 | 7.75 | 7.82 | 7.82 | -0.32 (-3.93%) | 12,200 |
24 Dec 2004 | INR | 8.25 | 8.6 | 8.14 | 8.14 | 8.14 | -0.42 (-4.91%) | 7,560 |
23 Dec 2004 | INR | 9.44 | 9.44 | 8.56 | 8.56 | 8.56 | -0.45 (-4.99%) | 8,262 |
22 Dec 2004 | INR | 9.95 | 9.95 | 9.01 | 9.01 | 9.01 | -0.47 (-4.96%) | 7,900 |
21 Dec 2004 | INR | 9.1 | 9.71 | 9 | 9.48 | 9.48 | +0.23 (+2.49%) | 7,705 |
20 Dec 2004 | INR | 9.73 | 9.73 | 8.81 | 9.25 | 9.25 | -0.02 (-0.22%) | 16,905 |
17 Dec 2004 | INR | 9.27 | 9.27 | 9 | 9.27 | 9.27 | +0.44 (+4.98%) | 23,766 |
16 Dec 2004 | INR | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | +0.42 (+4.99%) | 17,450 |
15 Dec 2004 | INR | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | +0.4 (+4.99%) | 725 |
14 Dec 2004 | INR | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | +0.38 (+4.98%) | 3,150 |
13 Dec 2004 | INR | 7.63 | 7.63 | 7.2 | 7.63 | 7.63 | +0.36 (+4.95%) | 4,600 |
10 Dec 2004 | INR | 7.25 | 7.27 | 7 | 7.27 | 7.27 | +0.34 (+4.91%) | 4,800 |
9 Dec 2004 | INR | 6.85 | 6.93 | 6.85 | 6.93 | 6.93 | +0.33 (+5%) | 6,115 |
8 Dec 2004 | INR | 6.48 | 6.6 | 6.48 | 6.6 | 6.6 | -0.22 (-3.23%) | 2,000 |
7 Dec 2004 | INR | 6.8 | 6.82 | 6.8 | 6.82 | 6.82 | +0.32 (+4.92%) | 2,285 |
6 Dec 2004 | INR | 7 | 7 | 6.5 | 6.5 | 6.5 | -0.19 (-2.84%) | 1,900 |
3 Dec 2004 | INR | 7.06 | 7.1 | 6.69 | 6.69 | 6.69 | -0.35 (-4.97%) | 5,150 |
2 Dec 2004 | INR | 7.48 | 7.48 | 6.95 | 7.04 | 7.04 | -0.26 (-3.56%) | 3,200 |
1 Dec 2004 | INR | 7.39 | 7.39 | 6.71 | 7.3 | 7.3 | +0.24 (+3.40%) | 7,925 |
30 Nov 2004 | INR | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | +0.33 (+4.90%) | 7,095 |
29 Nov 2004 | INR | 6.73 | 6.73 | 6.7 | 6.73 | 6.73 | +0.32 (+4.99%) | 2,900 |
26 Nov 2004 | INR | 0 | 0 | 0 | 6.41 | 6.41 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 6.4 | 6.41 | 6.01 | 6.41 | 6.41 | +0.3 (+4.91%) | 10,090 |
24 Nov 2004 | INR | 5.55 | 6.11 | 5.55 | 6.11 | 6.11 | +0.29 (+4.98%) | 57,100 |
23 Nov 2004 | INR | 5.6 | 5.82 | 5.6 | 5.82 | 5.82 | +0.27 (+4.86%) | 10,300 |