Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | INR | 23 | 24.15 | 22.5 | 23.1 | 11.55 | +2.95 (+14.64%) | 73,508 |
16 Dec 2004 | INR | 14.55 | 20.25 | 14.55 | 20.15 | 10.075 | +3.25 (+19.23%) | 16,047 |
15 Dec 2004 | INR | 18.9 | 19.35 | 16.2 | 16.9 | 8.45 | +0.4 (+2.42%) | 5,678 |
14 Dec 2004 | INR | 16.3 | 18 | 16.3 | 16.5 | 8.25 | +0.8 (+5.10%) | 2,350 |
13 Dec 2004 | INR | 14.5 | 16.05 | 14.5 | 15.7 | 7.85 | +0.85 (+5.72%) | 5,272 |
10 Dec 2004 | INR | 15.5 | 15.5 | 14.75 | 14.85 | 7.425 | -0.65 (-4.19%) | 1,450 |
9 Dec 2004 | INR | 14.85 | 15.5 | 14.8 | 15.5 | 7.75 | 0.0 (0.0%) | 500 |
8 Dec 2004 | INR | 13.55 | 15.5 | 13.55 | 15.5 | 7.75 | +0.5 (+3.33%) | 1,600 |
7 Dec 2004 | INR | 15.15 | 15.15 | 15 | 15 | 7.5 | -0.1 (-0.66%) | 2,000 |
6 Dec 2004 | INR | 14.1 | 15.75 | 14.1 | 15.1 | 7.55 | -0.15 (-0.98%) | 2,510 |
3 Dec 2004 | INR | 14.15 | 16.65 | 14.15 | 15.25 | 7.625 | +0.1 (+0.66%) | 2,683 |
2 Dec 2004 | INR | 15.7 | 16 | 15.05 | 15.15 | 7.575 | -0.15 (-0.98%) | 2,301 |
1 Dec 2004 | INR | 16.5 | 16.55 | 15 | 15.3 | 7.65 | -1.06 (-6.48%) | 2,710 |
30 Nov 2004 | INR | 18.5 | 18.5 | 16 | 16.36 | 8.18 | -1.79 (-9.86%) | 8,890 |
29 Nov 2004 | INR | 18 | 19 | 18 | 18.15 | 9.075 | +0.63 (+3.60%) | 8,462 |
26 Nov 2004 | INR | 0 | 0 | 0 | 17.52 | 8.76 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 17 | 19.25 | 16.6 | 17.52 | 8.76 | +1.47 (+9.16%) | 7,700 |
24 Nov 2004 | INR | 16.5 | 16.5 | 15.8 | 16.05 | 8.025 | -0.25 (-1.53%) | 1,891 |
23 Nov 2004 | INR | 16.5 | 16.69 | 16.3 | 16.3 | 8.15 | +0.75 (+4.82%) | 4,469 |
22 Nov 2004 | INR | 16.8 | 16.8 | 15.5 | 15.55 | 7.775 | +0.45 (+2.98%) | 5,180 |
19 Nov 2004 | INR | 0 | 0 | 0 | 15.1 | 7.55 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 15.05 | 15.3 | 14.9 | 15.1 | 7.55 | -0.29 (-1.88%) | 5,210 |
17 Nov 2004 | INR | 15.86 | 16 | 14.75 | 15.39 | 7.695 | -0.28 (-1.79%) | 7,111 |
16 Nov 2004 | INR | 14.45 | 15.85 | 14.45 | 15.67 | 7.835 | +1.69 (+12.09%) | 1,560 |
15 Nov 2004 | INR | 0 | 0 | 0 | 13.98 | 6.99 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 14 | 14.5 | 13.4 | 13.98 | 6.99 | -0.37 (-2.58%) | 800 |
11 Nov 2004 | INR | 16.7 | 16.7 | 14.1 | 14.35 | 7.175 | +0.35 (+2.50%) | 1,719 |
10 Nov 2004 | INR | 12.9 | 15.06 | 12.9 | 14 | 7 | +1.45 (+11.55%) | 2,098 |
9 Nov 2004 | INR | 13 | 13.2 | 12.55 | 12.55 | 6.275 | -1.15 (-8.39%) | 1,180 |
8 Nov 2004 | INR | 15.1 | 15.1 | 12.4 | 13.7 | 6.85 | -0.02 (-0.15%) | 3,502 |