Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | INR | 9.3 | 9.3 | 8.34 | 8.88 | 8.88 | +0.08 (+0.91%) | 12,422 |
29 Dec 2004 | INR | 8.15 | 8.95 | 8.12 | 8.8 | 8.8 | +0.38 (+4.51%) | 24,741 |
28 Dec 2004 | INR | 9 | 9.69 | 8.2 | 8.42 | 8.42 | +0.31 (+3.82%) | 7,670 |
27 Dec 2004 | INR | 8.7 | 8.85 | 7.31 | 8.11 | 8.11 | -0.21 (-2.52%) | 13,515 |
24 Dec 2004 | INR | 9.36 | 9.37 | 8.2 | 8.32 | 8.32 | +0.51 (+6.53%) | 23,654 |
23 Dec 2004 | INR | 6.76 | 7.81 | 6.75 | 7.81 | 7.81 | +1.3 (+19.97%) | 19,364 |
22 Dec 2004 | INR | 8.75 | 8.78 | 6.19 | 6.51 | 6.51 | -0.81 (-11.07%) | 23,778 |
21 Dec 2004 | INR | 7.32 | 7.32 | 6.25 | 7.32 | 7.32 | +1.22 (+20%) | 37,365 |
20 Dec 2004 | INR | 5.66 | 6.1 | 5.66 | 6.1 | 6.1 | +1.01 (+19.84%) | 8,449 |
17 Dec 2004 | INR | 4.16 | 5.52 | 4.16 | 5.09 | 5.09 | +0.49 (+10.65%) | 10,548 |
16 Dec 2004 | INR | 4.43 | 4.99 | 4.43 | 4.6 | 4.6 | -0.13 (-2.75%) | 5,990 |
15 Dec 2004 | INR | 4.5 | 5.45 | 4.5 | 4.73 | 4.73 | -0.19 (-3.86%) | 7,015 |
14 Dec 2004 | INR | 3.87 | 5.65 | 3.87 | 4.92 | 4.92 | +0.19 (+4.02%) | 6,948 |
13 Dec 2004 | INR | 4.2 | 4.85 | 4.17 | 4.73 | 4.73 | -0.17 (-3.47%) | 11,665 |
10 Dec 2004 | INR | 4.8 | 5.35 | 4.8 | 4.9 | 4.9 | +0.05 (+1.03%) | 1,065 |
9 Dec 2004 | INR | 5 | 5.2 | 4.78 | 4.85 | 4.85 | +0.07 (+1.46%) | 2,290 |
8 Dec 2004 | INR | 4.97 | 5.5 | 4.55 | 4.78 | 4.78 | -0.12 (-2.45%) | 6,924 |
7 Dec 2004 | INR | 4.89 | 4.98 | 4.11 | 4.9 | 4.9 | +0.75 (+18.07%) | 5,560 |
6 Dec 2004 | INR | 4.1 | 4.69 | 4.1 | 4.15 | 4.15 | -0.06 (-1.43%) | 1,240 |
3 Dec 2004 | INR | 4.15 | 4.7 | 3.82 | 4.21 | 4.21 | -0.5 (-10.62%) | 5,660 |
2 Dec 2004 | INR | 5 | 5 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 1,670 |
1 Dec 2004 | INR | 4.55 | 5 | 4.5 | 4.8 | 4.8 | -0.12 (-2.44%) | 2,955 |
30 Nov 2004 | INR | 4.87 | 5.6 | 4.85 | 4.92 | 4.92 | -0.18 (-3.53%) | 2,480 |
29 Nov 2004 | INR | 5.34 | 5.5 | 5 | 5.1 | 5.1 | -0.2 (-3.77%) | 3,740 |
26 Nov 2004 | INR | 0 | 0 | 0 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 4.73 | 5.3 | 4.73 | 5.3 | 5.3 | +0.2 (+3.92%) | 3,865 |
24 Nov 2004 | INR | 5.5 | 5.5 | 4.8 | 5.1 | 5.1 | -0.25 (-4.67%) | 4,675 |
23 Nov 2004 | INR | 5.85 | 5.95 | 5.35 | 5.35 | 5.35 | -0.44 (-7.60%) | 4,515 |
22 Nov 2004 | INR | 6.1 | 6.15 | 4.5 | 5.79 | 5.79 | +1.17 (+25.32%) | 1,700 |
19 Nov 2004 | INR | 0 | 0 | 0 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |