Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | INR | 13.6 | 14.81 | 13.6 | 14.81 | 14.81 | +1.34 (+9.95%) | 76,471 |
6 Dec 2004 | INR | 13.45 | 14.5 | 13.25 | 13.47 | 13.47 | +0.02 (+0.15%) | 29,654 |
3 Dec 2004 | INR | 14.25 | 14.39 | 13.05 | 13.45 | 13.45 | -0.51 (-3.65%) | 20,891 |
2 Dec 2004 | INR | 14.93 | 14.93 | 13.6 | 13.96 | 13.96 | +0.38 (+2.80%) | 22,349 |
1 Dec 2004 | INR | 14 | 14.25 | 13.05 | 13.58 | 13.58 | -0.33 (-2.37%) | 12,945 |
30 Nov 2004 | INR | 14.8 | 15.2 | 13.7 | 13.91 | 13.91 | -0.72 (-4.92%) | 81,179 |
29 Nov 2004 | INR | 14.63 | 14.63 | 13.5 | 14.63 | 14.63 | +1.33 (+10%) | 131,209 |
26 Nov 2004 | INR | 0 | 0 | 0 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 14 | 14.5 | 13 | 13.3 | 13.3 | -0.71 (-5.07%) | 18,866 |
24 Nov 2004 | INR | 15 | 15 | 13.5 | 14.01 | 14.01 | -0.28 (-1.96%) | 31,124 |
23 Nov 2004 | INR | 14.8 | 14.94 | 13.75 | 14.29 | 14.29 | +0.7 (+5.15%) | 65,984 |
22 Nov 2004 | INR | 12 | 13.59 | 12 | 13.59 | 13.59 | +2.28 (+20.16%) | 92,463 |
19 Nov 2004 | INR | 0 | 0 | 0 | 11.31 | 11.31 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 9.11 | 11.7 | 9.11 | 11.31 | 11.31 | +1.54 (+15.76%) | 72,260 |
17 Nov 2004 | INR | 7.51 | 10.29 | 7.51 | 9.77 | 9.77 | +0.68 (+7.48%) | 21,603 |
16 Nov 2004 | INR | 8.55 | 9.23 | 8.55 | 9.09 | 9.09 | +0.98 (+12.08%) | 7,400 |
15 Nov 2004 | INR | 0 | 0 | 0 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 8.97 | 8.97 | 8.11 | 8.11 | 8.11 | -0.25 (-2.99%) | 200 |
11 Nov 2004 | INR | 8.22 | 8.95 | 7.86 | 8.36 | 8.36 | +0.17 (+2.08%) | 700 |
10 Nov 2004 | INR | 8.17 | 8.19 | 8.17 | 8.19 | 8.19 | -0.01 (-0.12%) | 200 |
9 Nov 2004 | INR | 8.21 | 8.22 | 8.2 | 8.2 | 8.2 | +0.37 (+4.73%) | 1,400 |
8 Nov 2004 | INR | 8.33 | 8.5 | 7.61 | 7.83 | 7.83 | -0.47 (-5.66%) | 2,360 |
5 Nov 2004 | INR | 8.5 | 8.5 | 7.87 | 8.3 | 8.3 | -0.2 (-2.35%) | 1,700 |
4 Nov 2004 | INR | 9.86 | 9.86 | 8.5 | 8.5 | 8.5 | +0.18 (+2.16%) | 3,800 |
3 Nov 2004 | INR | 7.41 | 8.9 | 7.41 | 8.32 | 8.32 | -0.11 (-1.30%) | 2,100 |
2 Nov 2004 | INR | 8.34 | 8.84 | 8.34 | 8.43 | 8.43 | -0.13 (-1.52%) | 1,100 |
1 Nov 2004 | INR | 9.25 | 9.3 | 7.71 | 8.56 | 8.56 | -0.55 (-6.04%) | 3,500 |
29 Oct 2004 | INR | 8.54 | 9.43 | 8.54 | 9.11 | 9.11 | -0.18 (-1.94%) | 900 |
28 Oct 2004 | INR | 8.75 | 9.4 | 8.74 | 9.29 | 9.29 | +0.19 (+2.09%) | 2,300 |
27 Oct 2004 | INR | 9.8 | 9.8 | 9.1 | 9.1 | 9.1 | -0.59 (-6.09%) | 12,200 |