Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | INR | 2.57 | 3.09 | 2.56 | 2.92 | 2.92 | +0.12 (+4.29%) | 4,800 |
15 Dec 2004 | INR | 2.67 | 3.35 | 2.65 | 2.8 | 2.8 | -0.13 (-4.44%) | 11,670 |
14 Dec 2004 | INR | 2.54 | 3.02 | 2.54 | 2.93 | 2.93 | +0.41 (+16.27%) | 3,562 |
13 Dec 2004 | INR | 2.55 | 2.99 | 2.5 | 2.52 | 2.52 | -0.09 (-3.45%) | 5,650 |
10 Dec 2004 | INR | 3.18 | 3.18 | 2.56 | 2.61 | 2.61 | -0.11 (-4.04%) | 1,300 |
9 Dec 2004 | INR | 2.36 | 2.85 | 2.36 | 2.72 | 2.72 | +0.3 (+12.40%) | 3,840 |
8 Dec 2004 | INR | 3.25 | 3.25 | 2.38 | 2.42 | 2.42 | -0.32 (-11.68%) | 1,725 |
7 Dec 2004 | INR | 2.4 | 2.74 | 2.36 | 2.74 | 2.74 | +0.28 (+11.38%) | 1,399 |
6 Dec 2004 | INR | 2.14 | 2.7 | 2.14 | 2.46 | 2.46 | -0.02 (-0.81%) | 1,475 |
3 Dec 2004 | INR | 2.45 | 2.85 | 2.44 | 2.48 | 2.48 | -0.1 (-3.88%) | 1,575 |
2 Dec 2004 | INR | 2.9 | 3.35 | 2.55 | 2.58 | 2.58 | -0.48 (-15.69%) | 11,045 |
1 Dec 2004 | INR | 2.16 | 3.06 | 2.16 | 3.06 | 3.06 | +0.51 (+20%) | 28,088 |
30 Nov 2004 | INR | 2.61 | 3 | 2.5 | 2.55 | 2.55 | -0.32 (-11.15%) | 10,180 |
29 Nov 2004 | INR | 2.23 | 3.3 | 2.23 | 2.87 | 2.87 | +0.09 (+3.24%) | 5,500 |
26 Nov 2004 | INR | 0 | 0 | 0 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 3 | 3 | 2.31 | 2.78 | 2.78 | 0.0 (0.0%) | 3,400 |
24 Nov 2004 | INR | 2 | 2.78 | 2 | 2.78 | 2.78 | +0.46 (+19.83%) | 19,850 |
23 Nov 2004 | INR | 2.2 | 2.65 | 2.2 | 2.32 | 2.32 | -0.33 (-12.45%) | 5,191 |
22 Nov 2004 | INR | 2.22 | 2.65 | 2.22 | 2.65 | 2.65 | +0.08 (+3.11%) | 500 |
19 Nov 2004 | INR | 0 | 0 | 0 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 2.25 | 2.65 | 2.25 | 2.57 | 2.57 | +0.26 (+11.26%) | 2,290 |
17 Nov 2004 | INR | 2.45 | 2.64 | 2.15 | 2.31 | 2.31 | +0.11 (+5%) | 2,450 |
16 Nov 2004 | INR | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | -0.4 (-15.38%) | 700 |
15 Nov 2004 | INR | 0 | 0 | 0 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 2.03 | 2.6 | 2.03 | 2.6 | 2.6 | +0.07 (+2.77%) | 300 |
11 Nov 2004 | INR | 2.11 | 2.53 | 2.11 | 2.53 | 2.53 | +0.29 (+12.95%) | 200 |
10 Nov 2004 | INR | 2.4 | 2.4 | 2.24 | 2.24 | 2.24 | -0.51 (-18.55%) | 1,600 |
9 Nov 2004 | INR | 2.4 | 2.75 | 2.31 | 2.75 | 2.75 | +0.25 (+10%) | 1,650 |
8 Nov 2004 | INR | 2.51 | 2.51 | 2.5 | 2.5 | 2.5 | -0.25 (-9.09%) | 1,600 |
5 Nov 2004 | INR | 2.95 | 2.95 | 2.41 | 2.75 | 2.75 | +0.25 (+10%) | 700 |