Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2004 | INR | 4.3 | 4.3 | 4 | 4.3 | 0.43 | -0.1 (-2.27%) | 3,590 |
28 Dec 2004 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 0.44 | -0.1 (-2.22%) | 50 |
27 Dec 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 0.45 | +0.33 (+7.91%) | 350 |
24 Dec 2004 | INR | 4 | 4.4 | 4 | 4.17 | 0.417 | -0.03 (-0.71%) | 175 |
23 Dec 2004 | INR | 4.25 | 4.25 | 4.2 | 4.2 | 0.42 | -0.8 (-16%) | 1,500 |
22 Dec 2004 | INR | 5 | 5 | 5 | 5 | 0.5 | +0.3 (+6.38%) | 25 |
21 Dec 2004 | INR | 4.5 | 5 | 4 | 4.7 | 0.47 | +0.14 (+3.07%) | 961 |
20 Dec 2004 | INR | 5.11 | 5.11 | 4.56 | 4.56 | 0.456 | -0.63 (-12.14%) | 3,160 |
17 Dec 2004 | INR | 5.7 | 5.7 | 4.5 | 5.19 | 0.519 | +0.19 (+3.80%) | 5,651 |
16 Dec 2004 | INR | 5.5 | 5.5 | 4.01 | 5 | 0.5 | +0.4 (+8.70%) | 5,225 |
15 Dec 2004 | INR | 5.5 | 5.5 | 4.6 | 4.6 | 0.46 | -0.51 (-9.98%) | 10,310 |
14 Dec 2004 | INR | 5 | 5.29 | 4 | 5.11 | 0.511 | +0.7 (+15.87%) | 11,850 |
13 Dec 2004 | INR | 4.39 | 4.41 | 4.39 | 4.41 | 0.441 | +0.73 (+19.84%) | 2,611 |
10 Dec 2004 | INR | 4 | 4 | 3.68 | 3.68 | 0.368 | -0.83 (-18.40%) | 475 |
9 Dec 2004 | INR | 4.51 | 4.51 | 4.51 | 4.51 | 0.451 | -0.33 (-6.82%) | 121 |
8 Dec 2004 | INR | 5.4 | 5.4 | 3.85 | 4.84 | 0.484 | +0.04 (+0.83%) | 16,737 |
7 Dec 2004 | INR | 4.5 | 5.8 | 3.88 | 4.8 | 0.48 | -0.04 (-0.83%) | 1,585 |
6 Dec 2004 | INR | 4.89 | 4.97 | 3.43 | 4.84 | 0.484 | +0.69 (+16.63%) | 2,104 |
3 Dec 2004 | INR | 6 | 6 | 4.11 | 4.15 | 0.415 | -0.98 (-19.10%) | 5,067 |
2 Dec 2004 | INR | 5.7 | 5.7 | 4.51 | 5.13 | 0.513 | +0.38 (+8%) | 1,531 |
1 Dec 2004 | INR | 6 | 6 | 4.1 | 4.75 | 0.475 | -0.25 (-5%) | 3,170 |
30 Nov 2004 | INR | 5.6 | 5.6 | 4.58 | 5 | 0.5 | -0.72 (-12.59%) | 5,200 |
29 Nov 2004 | INR | 6 | 6 | 5.35 | 5.72 | 0.572 | +0.22 (+4%) | 15,235 |
26 Nov 2004 | INR | 0 | 0 | 0 | 5.5 | 0.55 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 6.4 | 6.4 | 5.5 | 5.5 | 0.55 | -0.56 (-9.24%) | 6,922 |
24 Nov 2004 | INR | 6.15 | 6.25 | 5.75 | 6.06 | 0.606 | +0.07 (+1.17%) | 7,686 |
23 Nov 2004 | INR | 6.65 | 7.2 | 5.9 | 5.99 | 0.599 | -0.01 (-0.17%) | 9,400 |
22 Nov 2004 | INR | 6.1 | 6.1 | 5.55 | 6 | 0.6 | -0.08 (-1.32%) | 4,241 |
19 Nov 2004 | INR | 0 | 0 | 0 | 6.08 | 0.608 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 6.5 | 6.5 | 5.9 | 6.08 | 0.608 | -0.03 (-0.49%) | 15,191 |