Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | INR | 13.02 | 13.09 | 13.02 | 13.09 | 6.545 | -1.07 (-7.56%) | 500 |
21 Jan 2005 | INR | 0 | 0 | 0 | 14.16 | 7.08 | 0.0 (0.0%) | 0 |
20 Jan 2005 | INR | 14.9 | 14.9 | 13.43 | 14.16 | 7.08 | +0.16 (+1.14%) | 2 |
19 Jan 2005 | INR | 15 | 15 | 14 | 14 | 7 | 0.0 (0.0%) | 630 |
18 Jan 2005 | INR | 14 | 14 | 14 | 14 | 7 | +0.49 (+3.63%) | 400 |
17 Jan 2005 | INR | 14 | 14 | 13.51 | 13.51 | 6.755 | -0.59 (-4.18%) | 1,500 |
14 Jan 2005 | INR | 14.5 | 14.5 | 14 | 14.1 | 7.05 | -0.4 (-2.76%) | 750 |
13 Jan 2005 | INR | 13.25 | 14.5 | 13.25 | 14.5 | 7.25 | 0.0 (0.0%) | 1,955 |
12 Jan 2005 | INR | 15 | 15 | 14.25 | 14.5 | 7.25 | -1.2 (-7.64%) | 425 |
11 Jan 2005 | INR | 14 | 15.7 | 14 | 15.7 | 7.85 | +1.35 (+9.41%) | 1,775 |
10 Jan 2005 | INR | 16.25 | 16.25 | 14.35 | 14.35 | 7.175 | -0.99 (-6.45%) | 450 |
7 Jan 2005 | INR | 13.12 | 15.35 | 13.12 | 15.34 | 7.67 | +1.09 (+7.65%) | 500 |
6 Jan 2005 | INR | 13.1 | 14.25 | 13.1 | 14.25 | 7.125 | +0.25 (+1.79%) | 250 |
5 Jan 2005 | INR | 14.35 | 14.35 | 13.51 | 14 | 7 | -0.5 (-3.45%) | 1,900 |
4 Jan 2005 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 7.25 | +0.64 (+4.62%) | 200 |
3 Jan 2005 | INR | 15.5 | 15.5 | 13.86 | 13.86 | 6.93 | -0.64 (-4.41%) | 600 |
31 Dec 2004 | INR | 14.5 | 14.7 | 14.5 | 14.5 | 7.25 | +0.39 (+2.76%) | 2,600 |
30 Dec 2004 | INR | 14.11 | 14.11 | 14.11 | 14.11 | 7.055 | -1.39 (-8.97%) | 100 |
29 Dec 2004 | INR | 15.88 | 16.1 | 15.35 | 15.5 | 7.75 | +0.64 (+4.31%) | 4,625 |
28 Dec 2004 | INR | 14.4 | 15 | 13.31 | 14.86 | 7.43 | +0.36 (+2.48%) | 6,100 |
27 Dec 2004 | INR | 13.55 | 14.5 | 13.55 | 14.5 | 7.25 | +0.6 (+4.32%) | 1,097 |
24 Dec 2004 | INR | 13.51 | 13.9 | 13.51 | 13.9 | 6.95 | -0.36 (-2.52%) | 600 |
23 Dec 2004 | INR | 13.25 | 14.26 | 13.25 | 14.26 | 7.13 | +0.06 (+0.42%) | 1,800 |
22 Dec 2004 | INR | 15 | 15.4 | 14.02 | 14.2 | 7.1 | -1.3 (-8.39%) | 2,095 |
21 Dec 2004 | INR | 14.7 | 15.5 | 14.7 | 15.5 | 7.75 | +0.5 (+3.33%) | 1,200 |
20 Dec 2004 | INR | 15 | 15 | 14.21 | 15 | 7.5 | -0.26 (-1.70%) | 350 |
17 Dec 2004 | INR | 16 | 16.22 | 15.11 | 15.26 | 7.63 | +0.51 (+3.46%) | 14,855 |
16 Dec 2004 | INR | 14.5 | 15 | 13.8 | 14.75 | 7.375 | +1 (+7.27%) | 4,300 |
15 Dec 2004 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 6.875 | -0.74 (-5.11%) | 2,325 |
14 Dec 2004 | INR | 13.75 | 14.85 | 13.75 | 14.49 | 7.245 | +0.93 (+6.86%) | 3,010 |