Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | INR | 2.78 | 2.78 | 2.7 | 2.78 | 2.78 | +0.13 (+4.91%) | 4,650 |
9 Dec 2004 | INR | 2.44 | 2.67 | 2.44 | 2.65 | 2.65 | +0.1 (+3.92%) | 5,050 |
8 Dec 2004 | INR | 2.74 | 2.74 | 2.49 | 2.55 | 2.55 | -0.06 (-2.30%) | 6,300 |
7 Dec 2004 | INR | 2.6 | 2.68 | 2.55 | 2.61 | 2.61 | +0.05 (+1.95%) | 2,800 |
6 Dec 2004 | INR | 2.55 | 2.64 | 2.55 | 2.56 | 2.56 | -0.12 (-4.48%) | 2,600 |
3 Dec 2004 | INR | 2.7 | 2.89 | 2.68 | 2.68 | 2.68 | -0.14 (-4.96%) | 7,200 |
2 Dec 2004 | INR | 2.76 | 2.89 | 2.76 | 2.82 | 2.82 | -0.08 (-2.76%) | 10,670 |
1 Dec 2004 | INR | 2.88 | 3 | 2.88 | 2.9 | 2.9 | -0.13 (-4.29%) | 9,900 |
30 Nov 2004 | INR | 3.33 | 3.33 | 3.03 | 3.03 | 3.03 | -0.15 (-4.72%) | 20,247 |
29 Nov 2004 | INR | 3 | 3.18 | 3 | 3.18 | 3.18 | +0.15 (+4.95%) | 8,750 |
26 Nov 2004 | INR | 0 | 0 | 0 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 3 | 3.16 | 3 | 3.03 | 3.03 | +0.15 (+5.21%) | 40,560 |
24 Nov 2004 | INR | 2.6 | 2.88 | 2.53 | 2.88 | 2.88 | +0.26 (+9.92%) | 20,088 |
23 Nov 2004 | INR | 2.38 | 2.78 | 2.36 | 2.62 | 2.62 | +0.08 (+3.15%) | 18,450 |
22 Nov 2004 | INR | 2.8 | 2.8 | 2.45 | 2.54 | 2.54 | -0.03 (-1.17%) | 6,350 |
19 Nov 2004 | INR | 0 | 0 | 0 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 2.34 | 2.6 | 2.34 | 2.57 | 2.57 | -0.02 (-0.77%) | 4,325 |
17 Nov 2004 | INR | 2.71 | 2.71 | 2.46 | 2.59 | 2.59 | +0.1 (+4.02%) | 6,161 |
16 Nov 2004 | INR | 2.6 | 2.6 | 2.34 | 2.49 | 2.49 | -0.04 (-1.58%) | 3,375 |
15 Nov 2004 | INR | 0 | 0 | 0 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 2.59 | 2.65 | 2.53 | 2.53 | 2.53 | +0.09 (+3.69%) | 4,228 |
11 Nov 2004 | INR | 2.44 | 2.44 | 2.27 | 2.44 | 2.44 | +0.22 (+9.91%) | 8,076 |
10 Nov 2004 | INR | 2.27 | 2.29 | 2.15 | 2.22 | 2.22 | -0.16 (-6.72%) | 5,800 |
9 Nov 2004 | INR | 2.55 | 2.55 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 9,552 |
8 Nov 2004 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.01 (+0.40%) | 8,500 |
5 Nov 2004 | INR | 2.15 | 2.51 | 2.15 | 2.49 | 2.49 | +0.2 (+8.73%) | 3,500 |
4 Nov 2004 | INR | 2.13 | 2.45 | 2.13 | 2.29 | 2.29 | +0.06 (+2.69%) | 16,400 |
3 Nov 2004 | INR | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | +0.2 (+9.85%) | 350 |
2 Nov 2004 | INR | 2.15 | 2.15 | 2.03 | 2.03 | 2.03 | -0.17 (-7.73%) | 2,000 |
1 Nov 2004 | INR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.13 (+6.28%) | 500 |