Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | INR | 25 | 26.8 | 25 | 26.25 | 26.25 | +1.1 (+4.37%) | 2,510 |
20 Dec 2004 | INR | 26.9 | 27 | 24.2 | 25.15 | 25.15 | -0.2 (-0.79%) | 4,170 |
17 Dec 2004 | INR | 26.8 | 27.95 | 25 | 25.35 | 25.35 | -0.9 (-3.43%) | 5,339 |
16 Dec 2004 | INR | 29.4 | 29.4 | 26.2 | 26.25 | 26.25 | -1.9 (-6.75%) | 6,070 |
15 Dec 2004 | INR | 29.7 | 30 | 27.35 | 28.15 | 28.15 | -2.2 (-7.25%) | 11,035 |
14 Dec 2004 | INR | 31.15 | 32.3 | 30.1 | 30.35 | 30.35 | -1.95 (-6.04%) | 10,450 |
13 Dec 2004 | INR | 31.5 | 33.25 | 31 | 32.3 | 32.3 | +2 (+6.60%) | 19,579 |
10 Dec 2004 | INR | 30.6 | 32.95 | 28.2 | 30.3 | 30.3 | +1.4 (+4.84%) | 42,682 |
9 Dec 2004 | INR | 23.6 | 28.9 | 23.6 | 28.9 | 28.9 | +4.8 (+19.92%) | 37,847 |
8 Dec 2004 | INR | 24.75 | 25.7 | 23.6 | 24.1 | 24.1 | +1.75 (+7.83%) | 52,576 |
7 Dec 2004 | INR | 20.5 | 22.35 | 18.75 | 22.35 | 22.35 | +3.7 (+19.84%) | 12,655 |
6 Dec 2004 | INR | 20 | 20.75 | 18.25 | 18.65 | 18.65 | +0.9 (+5.07%) | 14,611 |
3 Dec 2004 | INR | 19.1 | 19.1 | 17.7 | 17.75 | 17.75 | -1.95 (-9.90%) | 2,750 |
2 Dec 2004 | INR | 19 | 19.7 | 18.05 | 19.7 | 19.7 | +2.4 (+13.87%) | 4,000 |
1 Dec 2004 | INR | 16.75 | 17.3 | 16.55 | 17.3 | 17.3 | -1.35 (-7.24%) | 1,200 |
30 Nov 2004 | INR | 19 | 19.85 | 18.65 | 18.65 | 18.65 | -0.7 (-3.62%) | 4,888 |
29 Nov 2004 | INR | 18.3 | 19.9 | 18.3 | 19.35 | 19.35 | -0.5 (-2.52%) | 1,450 |
26 Nov 2004 | INR | 0 | 0 | 0 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 19.65 | 20.5 | 19.45 | 19.85 | 19.85 | -0.1 (-0.50%) | 5,550 |
24 Nov 2004 | INR | 22.4 | 22.4 | 19.5 | 19.95 | 19.95 | +0.75 (+3.91%) | 7,550 |
23 Nov 2004 | INR | 19.8 | 20.45 | 19 | 19.2 | 19.2 | +0.2 (+1.05%) | 4,686 |
22 Nov 2004 | INR | 19 | 19 | 19 | 19 | 19 | +0.15 (+0.80%) | 100 |
19 Nov 2004 | INR | 0 | 0 | 0 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 21.95 | 21.95 | 18.2 | 18.85 | 18.85 | -0.8 (-4.07%) | 2,500 |
17 Nov 2004 | INR | 18.5 | 19.65 | 18.5 | 19.65 | 19.65 | +1.8 (+10.08%) | 1,600 |
16 Nov 2004 | INR | 21.7 | 21.7 | 17.85 | 17.85 | 17.85 | -1.1 (-5.80%) | 300 |
15 Nov 2004 | INR | 0 | 0 | 0 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.45 (+2.43%) | 50 |
11 Nov 2004 | INR | 17.9 | 18.5 | 17.9 | 18.5 | 18.5 | +0.2 (+1.09%) | 875 |
10 Nov 2004 | INR | 18 | 19 | 18 | 18.3 | 18.3 | +0.4 (+2.23%) | 2,250 |