Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | INR | 13 | 13.38 | 12.85 | 13 | 13 | +0.83 (+6.82%) | 5,290 |
13 Dec 2004 | INR | 11 | 12.17 | 11 | 12.17 | 12.17 | +1.1 (+9.94%) | 3,784 |
10 Dec 2004 | INR | 11.25 | 11.3 | 10.7 | 11.07 | 11.07 | +0.19 (+1.75%) | 4,385 |
9 Dec 2004 | INR | 10.56 | 12.12 | 10.55 | 10.88 | 10.88 | -0.14 (-1.27%) | 5,310 |
8 Dec 2004 | INR | 10.92 | 11.25 | 10.4 | 11.02 | 11.02 | -0.53 (-4.59%) | 3,225 |
7 Dec 2004 | INR | 12.05 | 12.05 | 11.55 | 11.55 | 11.55 | -0.7 (-5.71%) | 2,190 |
6 Dec 2004 | INR | 12.85 | 12.85 | 11.63 | 12.25 | 12.25 | +0.25 (+2.08%) | 6,081 |
3 Dec 2004 | INR | 12 | 12.25 | 11.47 | 12 | 12 | +0.15 (+1.27%) | 5,740 |
2 Dec 2004 | INR | 11.35 | 12.5 | 11.35 | 11.85 | 11.85 | -0.63 (-5.05%) | 5,486 |
1 Dec 2004 | INR | 13 | 13 | 12.16 | 12.48 | 12.48 | -1.02 (-7.56%) | 7,454 |
30 Nov 2004 | INR | 13.7 | 13.85 | 13.33 | 13.5 | 13.5 | -1.31 (-8.85%) | 11,200 |
29 Nov 2004 | INR | 16.8 | 16.9 | 14.73 | 14.81 | 14.81 | -1.55 (-9.47%) | 7,100 |
26 Nov 2004 | INR | 0 | 0 | 0 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 16.95 | 16.95 | 16 | 16.36 | 16.36 | +0.59 (+3.74%) | 8,641 |
24 Nov 2004 | INR | 18.5 | 18.5 | 15.64 | 15.77 | 15.77 | -1.6 (-9.21%) | 19,065 |
23 Nov 2004 | INR | 15.5 | 17.37 | 15.5 | 17.37 | 17.37 | +2.89 (+19.96%) | 24,849 |
22 Nov 2004 | INR | 13.5 | 14.48 | 13.5 | 14.48 | 14.48 | +4.42 (+43.94%) | 13,592 |
19 Nov 2004 | INR | 0 | 0 | 0 | 10.06 | 10.06 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 10 | 10.25 | 10 | 10.06 | 10.06 | +0.06 (+0.60%) | 1,700 |
17 Nov 2004 | INR | 10.05 | 10.05 | 10 | 10 | 10 | -0.2 (-1.96%) | 800 |
16 Nov 2004 | INR | 10 | 10.2 | 10 | 10.2 | 10.2 | +0.2 (+2%) | 750 |
15 Nov 2004 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 10 | 10 | 10 | 10 | 10 | -0.21 (-2.06%) | 300 |
11 Nov 2004 | INR | 10.2 | 10.45 | 10.2 | 10.21 | 10.21 | -0.03 (-0.29%) | 700 |
10 Nov 2004 | INR | 10.05 | 11.95 | 10.05 | 10.24 | 10.24 | +0.24 (+2.40%) | 5,610 |
9 Nov 2004 | INR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 1,200 |
8 Nov 2004 | INR | 10.25 | 10.25 | 10 | 10 | 10 | -0.04 (-0.40%) | 2,400 |
5 Nov 2004 | INR | 10 | 10.1 | 10 | 10.04 | 10.04 | +0.04 (+0.40%) | 2,600 |
4 Nov 2004 | INR | 10.05 | 10.05 | 10 | 10 | 10 | 0.0 (0.0%) | 500 |
3 Nov 2004 | INR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 1,300 |