Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | INR | 8.85 | 8.89 | 8.25 | 8.25 | 8.25 | -0.36 (-4.18%) | 2,100 |
9 Dec 2004 | INR | 8 | 8.7 | 7.8 | 8.61 | 8.61 | +0.51 (+6.30%) | 750 |
8 Dec 2004 | INR | 8.22 | 8.99 | 8.1 | 8.1 | 8.1 | -0.13 (-1.58%) | 2,900 |
7 Dec 2004 | INR | 8 | 8.45 | 8 | 8.23 | 8.23 | +0.53 (+6.88%) | 2,900 |
6 Dec 2004 | INR | 7.61 | 7.71 | 7.6 | 7.7 | 7.7 | +0.3 (+4.05%) | 1,100 |
3 Dec 2004 | INR | 8 | 8 | 7.33 | 7.4 | 7.4 | -0.7 (-8.64%) | 3,800 |
2 Dec 2004 | INR | 7.81 | 8.5 | 7.81 | 8.1 | 8.1 | +0.2 (+2.53%) | 800 |
1 Dec 2004 | INR | 7.85 | 8.5 | 7.85 | 7.9 | 7.9 | -0.7 (-8.14%) | 500 |
30 Nov 2004 | INR | 8.56 | 9.23 | 8.56 | 8.6 | 8.6 | +0.2 (+2.38%) | 4,000 |
29 Nov 2004 | INR | 9.5 | 9.5 | 8.4 | 8.4 | 8.4 | -0.57 (-6.35%) | 2,235 |
26 Nov 2004 | INR | 0 | 0 | 0 | 8.97 | 8.97 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 9.25 | 9.4 | 8.8 | 8.97 | 8.97 | -0.48 (-5.08%) | 4,075 |
24 Nov 2004 | INR | 9.5 | 9.74 | 9.3 | 9.45 | 9.45 | -0.57 (-5.69%) | 2,925 |
23 Nov 2004 | INR | 9.74 | 10.15 | 9.65 | 10.02 | 10.02 | +0.62 (+6.60%) | 4,700 |
22 Nov 2004 | INR | 9.9 | 10 | 9.3 | 9.4 | 9.4 | -0.62 (-6.19%) | 17,160 |
19 Nov 2004 | INR | 0 | 0 | 0 | 10.02 | 10.02 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 10.09 | 10.37 | 9.52 | 10.02 | 10.02 | +0.52 (+5.47%) | 20,460 |
17 Nov 2004 | INR | 9.82 | 9.83 | 9.5 | 9.5 | 9.5 | +0.56 (+6.26%) | 17,300 |
16 Nov 2004 | INR | 8.9 | 8.94 | 8.88 | 8.94 | 8.94 | +0.81 (+9.96%) | 7,515 |
15 Nov 2004 | INR | 0 | 0 | 0 | 8.13 | 8.13 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 7.16 | 8.47 | 7 | 8.13 | 8.13 | +0.43 (+5.58%) | 6,050 |
11 Nov 2004 | INR | 7.15 | 7.7 | 7.03 | 7.7 | 7.7 | +0.36 (+4.90%) | 1,150 |
10 Nov 2004 | INR | 7.2 | 7.64 | 6.91 | 7.34 | 7.34 | +0.39 (+5.61%) | 10,901 |
9 Nov 2004 | INR | 6.3 | 7.33 | 6.25 | 6.95 | 6.95 | +0.28 (+4.20%) | 14,731 |
8 Nov 2004 | INR | 7 | 7 | 6.55 | 6.67 | 6.67 | -0.33 (-4.71%) | 400 |
5 Nov 2004 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
4 Nov 2004 | INR | 6.8 | 7.5 | 6.8 | 7 | 7 | -0.44 (-5.91%) | 1,400 |
3 Nov 2004 | INR | 7.35 | 7.5 | 7 | 7.44 | 7.44 | +0.62 (+9.09%) | 5,135 |
2 Nov 2004 | INR | 6.82 | 6.82 | 6.5 | 6.82 | 6.82 | +0.62 (+10%) | 4,450 |
1 Nov 2004 | INR | 5.72 | 6.21 | 5.72 | 6.2 | 6.2 | +0.55 (+9.73%) | 1,600 |