Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | INR | 4.5 | 4.5 | 3.81 | 4.04 | 4.04 | -0.5 (-11.01%) | 15,700 |
11 Jan 2005 | INR | 5.47 | 5.47 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 25,843 |
10 Jan 2005 | INR | 4.4 | 4.56 | 3.55 | 4.56 | 4.56 | +0.76 (+20%) | 20,705 |
7 Jan 2005 | INR | 3.97 | 3.97 | 3.4 | 3.8 | 3.8 | +0.49 (+14.80%) | 6,620 |
6 Jan 2005 | INR | 4.31 | 4.31 | 2.89 | 3.31 | 3.31 | -0.29 (-8.06%) | 4,982 |
5 Jan 2005 | INR | 4.32 | 4.32 | 3.6 | 3.6 | 3.6 | -0.37 (-9.32%) | 5,450 |
4 Jan 2005 | INR | 3.6 | 4.2 | 3.6 | 3.97 | 3.97 | -0.41 (-9.36%) | 6,107 |
3 Jan 2005 | INR | 3.9 | 4.38 | 3.9 | 4.38 | 4.38 | +0.05 (+1.15%) | 4,931 |
31 Dec 2004 | INR | 4 | 4.45 | 3.9 | 4.33 | 4.33 | -0.36 (-7.68%) | 6,022 |
30 Dec 2004 | INR | 3.9 | 4.7 | 3.9 | 4.69 | 4.69 | +0.69 (+17.25%) | 13,178 |
29 Dec 2004 | INR | 5.27 | 5.27 | 4 | 4 | 4 | -0.93 (-18.86%) | 9,285 |
28 Dec 2004 | INR | 4.6 | 5 | 4.6 | 4.93 | 4.93 | +0.21 (+4.45%) | 17,546 |
27 Dec 2004 | INR | 4.69 | 4.9 | 4.25 | 4.72 | 4.72 | +0.47 (+11.06%) | 18,259 |
24 Dec 2004 | INR | 3.75 | 4.74 | 3.75 | 4.25 | 4.25 | +0.27 (+6.78%) | 54,770 |
23 Dec 2004 | INR | 4 | 4.23 | 3.8 | 3.98 | 3.98 | +0.45 (+12.75%) | 75,921 |
22 Dec 2004 | INR | 3.7 | 4.3 | 3.25 | 3.53 | 3.53 | -0.07 (-1.94%) | 59,473 |
21 Dec 2004 | INR | 3.25 | 3.6 | 3.15 | 3.6 | 3.6 | +0.6 (+20%) | 58,247 |
20 Dec 2004 | INR | 2.75 | 3.24 | 2.75 | 3 | 3 | +0.3 (+11.11%) | 51,028 |
17 Dec 2004 | INR | 2.5 | 2.74 | 2.4 | 2.7 | 2.7 | +0.13 (+5.06%) | 9,233 |
16 Dec 2004 | INR | 2.65 | 2.7 | 2.15 | 2.57 | 2.57 | +0.13 (+5.33%) | 56,362 |
15 Dec 2004 | INR | 2.56 | 2.77 | 1.91 | 2.44 | 2.44 | +0.13 (+5.63%) | 25,012 |
14 Dec 2004 | INR | 2.18 | 2.31 | 2 | 2.31 | 2.31 | +0.38 (+19.69%) | 13,273 |
13 Dec 2004 | INR | 1.75 | 1.93 | 1.51 | 1.93 | 1.93 | +0.32 (+19.88%) | 8,112 |
10 Dec 2004 | INR | 1.5 | 1.65 | 1.5 | 1.61 | 1.61 | 0.0 (0.0%) | 3,064 |
9 Dec 2004 | INR | 1.84 | 1.98 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 3,560 |
8 Dec 2004 | INR | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | -0.14 (-7.82%) | 8,525 |
7 Dec 2004 | INR | 1.4 | 1.81 | 1.4 | 1.79 | 1.79 | +0.19 (+11.88%) | 8,190 |
6 Dec 2004 | INR | 1.13 | 1.68 | 1.13 | 1.6 | 1.6 | +0.2 (+14.29%) | 23,181 |
3 Dec 2004 | INR | 1.51 | 1.7 | 1.32 | 1.4 | 1.4 | -0.11 (-7.28%) | 5,159 |
2 Dec 2004 | INR | 1.44 | 1.6 | 1.44 | 1.51 | 1.51 | -0.19 (-11.18%) | 2,763 |