Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | INR | 34.8 | 35.5 | 33 | 34.35 | 34.35 | +1.85 (+5.69%) | 18,198 |
21 Dec 2004 | INR | 32.35 | 33.45 | 32 | 32.5 | 32.5 | -0.85 (-2.55%) | 9,251 |
20 Dec 2004 | INR | 35.9 | 36.85 | 32.7 | 33.35 | 33.35 | -0.45 (-1.33%) | 24,900 |
17 Dec 2004 | INR | 30.5 | 36.4 | 30.5 | 33.8 | 33.8 | +0.6 (+1.81%) | 34,950 |
16 Dec 2004 | INR | 33.8 | 33.8 | 31.5 | 33.2 | 33.2 | +2.1 (+6.75%) | 11,366 |
15 Dec 2004 | INR | 33.8 | 33.8 | 31 | 31.1 | 31.1 | -1.9 (-5.76%) | 12,270 |
14 Dec 2004 | INR | 35.5 | 35.65 | 31.5 | 33 | 33 | -0.4 (-1.20%) | 28,914 |
13 Dec 2004 | INR | 31.5 | 33.4 | 31.5 | 33.4 | 33.4 | +3 (+9.87%) | 13,930 |
10 Dec 2004 | INR | 28.3 | 30.45 | 28.25 | 30.4 | 30.4 | +2.15 (+7.61%) | 8,852 |
9 Dec 2004 | INR | 25.8 | 28.4 | 25.8 | 28.25 | 28.25 | -0.25 (-0.88%) | 6,025 |
8 Dec 2004 | INR | 29.1 | 29.1 | 28.15 | 28.5 | 28.5 | -0.5 (-1.72%) | 6,242 |
7 Dec 2004 | INR | 29.1 | 29.95 | 29 | 29 | 29 | -0.05 (-0.17%) | 3,600 |
6 Dec 2004 | INR | 29 | 30.6 | 28.75 | 29.05 | 29.05 | +0.05 (+0.17%) | 10,440 |
3 Dec 2004 | INR | 28.05 | 29.5 | 28.05 | 29 | 29 | +0.3 (+1.05%) | 6,450 |
2 Dec 2004 | INR | 28.1 | 29.85 | 28.05 | 28.7 | 28.7 | +0.85 (+3.05%) | 6,050 |
1 Dec 2004 | INR | 28 | 28.3 | 27 | 27.85 | 27.85 | -1.25 (-4.30%) | 10,700 |
30 Nov 2004 | INR | 31 | 32 | 29 | 29.1 | 29.1 | -3 (-9.35%) | 20,630 |
29 Nov 2004 | INR | 32.05 | 33 | 31.75 | 32.1 | 32.1 | +0.1 (+0.31%) | 11,500 |
26 Nov 2004 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 32.05 | 34.05 | 31.75 | 32 | 32 | -1.85 (-5.47%) | 15,364 |
24 Nov 2004 | INR | 33 | 34.1 | 31.45 | 33.85 | 33.85 | +2.85 (+9.19%) | 29,953 |
23 Nov 2004 | INR | 32.95 | 32.95 | 30.9 | 31 | 31 | -1.15 (-3.58%) | 8,910 |
22 Nov 2004 | INR | 29.5 | 32.5 | 28.05 | 32.15 | 32.15 | +0.15 (+0.47%) | 12,590 |
19 Nov 2004 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 32.9 | 33.85 | 30.55 | 32 | 32 | -1.6 (-4.76%) | 20,851 |
17 Nov 2004 | INR | 33.95 | 34 | 33 | 33.6 | 33.6 | +0.25 (+0.75%) | 20,275 |
16 Nov 2004 | INR | 33.5 | 35 | 32.75 | 33.35 | 33.35 | +0.2 (+0.60%) | 41,030 |
15 Nov 2004 | INR | 0 | 0 | 0 | 33.15 | 33.15 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 33.6 | 33.8 | 32 | 33.15 | 33.15 | +0.2 (+0.61%) | 11,260 |
11 Nov 2004 | INR | 33.3 | 33.75 | 32 | 32.95 | 32.95 | +0.5 (+1.54%) | 24,090 |