Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | INR | 22.2 | 23.4 | 21.8 | 22.85 | 22.85 | +1.4 (+6.53%) | 116,368 |
24 Dec 2004 | INR | 20.5 | 22 | 20.3 | 21.45 | 21.45 | +0.9 (+4.38%) | 50,762 |
23 Dec 2004 | INR | 21.25 | 21.25 | 20.05 | 20.55 | 20.55 | -0.5 (-2.38%) | 14,326 |
22 Dec 2004 | INR | 21.1 | 21.4 | 20.5 | 21.05 | 21.05 | +0.2 (+0.96%) | 43,593 |
21 Dec 2004 | INR | 20.7 | 21.6 | 20.7 | 20.85 | 20.85 | +0.15 (+0.72%) | 23,356 |
20 Dec 2004 | INR | 22 | 22 | 20.5 | 20.7 | 20.7 | -0.7 (-3.27%) | 23,649 |
17 Dec 2004 | INR | 23.45 | 23.9 | 21.05 | 21.4 | 21.4 | -0.8 (-3.60%) | 70,346 |
16 Dec 2004 | INR | 20 | 22.2 | 19.5 | 22.2 | 22.2 | +2 (+9.90%) | 183,149 |
15 Dec 2004 | INR | 20.85 | 21.45 | 20.05 | 20.2 | 20.2 | +0.25 (+1.25%) | 80,074 |
14 Dec 2004 | INR | 20.95 | 21.15 | 19.65 | 19.95 | 19.95 | +0.1 (+0.50%) | 37,026 |
13 Dec 2004 | INR | 18 | 19.85 | 18 | 19.85 | 19.85 | +1.8 (+9.97%) | 69,875 |
10 Dec 2004 | INR | 18.25 | 18.75 | 17.7 | 18.05 | 18.05 | -0.3 (-1.63%) | 20,478 |
9 Dec 2004 | INR | 18 | 19.5 | 17.85 | 18.35 | 18.35 | +0.55 (+3.09%) | 13,421 |
8 Dec 2004 | INR | 18.4 | 18.45 | 17.75 | 17.8 | 17.8 | -0.7 (-3.78%) | 17,120 |
7 Dec 2004 | INR | 19.2 | 19.2 | 18.45 | 18.5 | 18.5 | -0.15 (-0.80%) | 4,270 |
6 Dec 2004 | INR | 18 | 19 | 17.95 | 18.65 | 18.65 | +0.9 (+5.07%) | 14,376 |
3 Dec 2004 | INR | 18.3 | 18.3 | 17.1 | 17.75 | 17.75 | -0.65 (-3.53%) | 8,430 |
2 Dec 2004 | INR | 18.5 | 18.75 | 18 | 18.4 | 18.4 | +0.2 (+1.10%) | 6,801 |
1 Dec 2004 | INR | 18.75 | 18.9 | 18 | 18.2 | 18.2 | -0.4 (-2.15%) | 10,555 |
30 Nov 2004 | INR | 20 | 20 | 18.35 | 18.6 | 18.6 | -0.95 (-4.86%) | 34,706 |
29 Nov 2004 | INR | 20 | 20 | 19.5 | 19.55 | 19.55 | -0.35 (-1.76%) | 20,485 |
26 Nov 2004 | INR | 0 | 0 | 0 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 20.5 | 20.5 | 19.5 | 19.9 | 19.9 | -0.65 (-3.16%) | 17,300 |
24 Nov 2004 | INR | 21.85 | 21.85 | 20 | 20.55 | 20.55 | -0.45 (-2.14%) | 15,100 |
23 Nov 2004 | INR | 20.55 | 22 | 20.55 | 21 | 21 | +0.3 (+1.45%) | 41,002 |
22 Nov 2004 | INR | 20.7 | 21 | 20.3 | 20.7 | 20.7 | -1.55 (-6.97%) | 5,106 |
19 Nov 2004 | INR | 0 | 0 | 0 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 21.5 | 22.45 | 20.5 | 22.25 | 22.25 | +1.65 (+8.01%) | 33,794 |
17 Nov 2004 | INR | 19.95 | 21.4 | 19.1 | 20.6 | 20.6 | +1.1 (+5.64%) | 18,026 |
16 Nov 2004 | INR | 19.65 | 19.7 | 18.85 | 19.5 | 19.5 | -0.2 (-1.02%) | 18,200 |