Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | INR | 4.25 | 5.09 | 4.2 | 4.55 | 4.55 | -0.07 (-1.52%) | 9,105 |
6 Dec 2004 | INR | 4.25 | 4.75 | 4.13 | 4.62 | 4.62 | +0.42 (+10%) | 14,600 |
3 Dec 2004 | INR | 4.5 | 4.6 | 4.05 | 4.2 | 4.2 | -0.06 (-1.41%) | 13,970 |
2 Dec 2004 | INR | 4.25 | 4.8 | 4.25 | 4.26 | 4.26 | -0.28 (-6.17%) | 8,460 |
1 Dec 2004 | INR | 4.55 | 4.98 | 4.11 | 4.54 | 4.54 | -0.26 (-5.42%) | 13,198 |
30 Nov 2004 | INR | 5.75 | 5.89 | 4.65 | 4.8 | 4.8 | -0.69 (-12.57%) | 29,805 |
29 Nov 2004 | INR | 5 | 5.75 | 5 | 5.49 | 5.49 | +0.5 (+10.02%) | 15,841 |
26 Nov 2004 | INR | 0 | 0 | 0 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 5.85 | 5.94 | 4.7 | 4.99 | 4.99 | -0.64 (-11.37%) | 55,897 |
24 Nov 2004 | INR | 6.79 | 6.9 | 5.11 | 5.63 | 5.63 | -0.5 (-8.16%) | 91,455 |
23 Nov 2004 | INR | 5.32 | 6.13 | 5.3 | 6.13 | 6.13 | +1.02 (+19.96%) | 73,339 |
22 Nov 2004 | INR | 4.9 | 5.2 | 4.75 | 5.11 | 5.11 | +0.75 (+17.20%) | 12,320 |
19 Nov 2004 | INR | 0 | 0 | 0 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 4.25 | 4.7 | 3.85 | 4.36 | 4.36 | +0.35 (+8.73%) | 28,075 |
17 Nov 2004 | INR | 3.8 | 4.1 | 3.63 | 4.01 | 4.01 | +0.21 (+5.53%) | 18,137 |
16 Nov 2004 | INR | 3.55 | 3.83 | 3.5 | 3.8 | 3.8 | +0.3 (+8.57%) | 5,700 |
15 Nov 2004 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 500 |
11 Nov 2004 | INR | 3.3 | 3.8 | 3.3 | 3.53 | 3.53 | +0.23 (+6.97%) | 4,600 |
10 Nov 2004 | INR | 3.3 | 3.3 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 1,400 |
9 Nov 2004 | INR | 3.87 | 3.87 | 3.25 | 3.32 | 3.32 | -0.28 (-7.78%) | 700 |
8 Nov 2004 | INR | 3.52 | 3.8 | 3.52 | 3.6 | 3.6 | -0.14 (-3.74%) | 2,000 |
5 Nov 2004 | INR | 3.9 | 3.99 | 3.5 | 3.74 | 3.74 | -0.48 (-11.37%) | 8,100 |
4 Nov 2004 | INR | 3.7 | 4.4 | 3.7 | 4.22 | 4.22 | +0.52 (+14.05%) | 13,625 |
3 Nov 2004 | INR | 3.55 | 3.7 | 3.55 | 3.7 | 3.7 | +0.2 (+5.71%) | 1,500 |
2 Nov 2004 | INR | 4 | 4 | 3.01 | 3.5 | 3.5 | +0.13 (+3.86%) | 7,425 |
1 Nov 2004 | INR | 3.1 | 3.7 | 3.1 | 3.37 | 3.37 | +0.22 (+6.98%) | 6,551 |
29 Oct 2004 | INR | 3.3 | 3.3 | 3 | 3.15 | 3.15 | -0.05 (-1.56%) | 2,875 |
28 Oct 2004 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.39 (+13.88%) | 400 |
27 Oct 2004 | INR | 0 | 0 | 0 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |