Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | INR | 4.26 | 4.26 | 4.05 | 4.25 | 4.25 | +0.13 (+3.16%) | 3,550 |
10 Dec 2004 | INR | 4.8 | 4.9 | 4.12 | 4.12 | 4.12 | -0.13 (-3.06%) | 1,501 |
9 Dec 2004 | INR | 4.05 | 4.8 | 4.05 | 4.25 | 4.25 | -0.27 (-5.97%) | 1,600 |
8 Dec 2004 | INR | 3.86 | 4.55 | 3.86 | 4.52 | 4.52 | +0.02 (+0.44%) | 4,800 |
7 Dec 2004 | INR | 4.5 | 4.5 | 4.49 | 4.5 | 4.5 | +0.04 (+0.90%) | 2,500 |
6 Dec 2004 | INR | 3.77 | 4.46 | 3.77 | 4.46 | 4.46 | +0.74 (+19.89%) | 2,100 |
3 Dec 2004 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.04 (+1.09%) | 500 |
2 Dec 2004 | INR | 3.51 | 4.65 | 3.51 | 3.68 | 3.68 | -0.42 (-10.24%) | 5,600 |
1 Dec 2004 | INR | 4.11 | 4.11 | 3.77 | 4.1 | 4.1 | -0.5 (-10.87%) | 3,800 |
30 Nov 2004 | INR | 5.73 | 5.73 | 4.6 | 4.6 | 4.6 | -0.19 (-3.97%) | 4,410 |
29 Nov 2004 | INR | 4.36 | 4.8 | 4.36 | 4.79 | 4.79 | -0.04 (-0.83%) | 2,100 |
26 Nov 2004 | INR | 0 | 0 | 0 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 5 | 5.4 | 4.81 | 4.83 | 4.83 | -0.17 (-3.40%) | 6,200 |
24 Nov 2004 | INR | 5.5 | 5.5 | 4.29 | 5 | 5 | -0.35 (-6.54%) | 5,300 |
23 Nov 2004 | INR | 5.76 | 5.76 | 5 | 5.35 | 5.35 | +0.55 (+11.46%) | 7,678 |
22 Nov 2004 | INR | 4.5 | 4.8 | 3.66 | 4.8 | 4.8 | +0.78 (+19.40%) | 700 |
19 Nov 2004 | INR | 0 | 0 | 0 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 4.15 | 4.5 | 4 | 4.02 | 4.02 | +0.03 (+0.75%) | 5,051 |
17 Nov 2004 | INR | 3.41 | 3.99 | 3.41 | 3.99 | 3.99 | +0.66 (+19.82%) | 5,000 |
16 Nov 2004 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.47 (-12.37%) | 100 |
15 Nov 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
11 Nov 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
10 Nov 2004 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
9 Nov 2004 | INR | 3.9 | 4 | 3.8 | 3.8 | 3.8 | -0.3 (-7.32%) | 816 |
8 Nov 2004 | INR | 4.35 | 4.35 | 3.75 | 4.1 | 4.1 | +0.1 (+2.50%) | 850 |
5 Nov 2004 | INR | 4.01 | 4.01 | 4 | 4 | 4 | -0.11 (-2.68%) | 600 |
4 Nov 2004 | INR | 4 | 4.35 | 4 | 4.11 | 4.11 | +0.01 (+0.24%) | 12,451 |
3 Nov 2004 | INR | 4 | 4.25 | 3.95 | 4.1 | 4.1 | 0.0 (0.0%) | 12,755 |
2 Nov 2004 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.6 (+17.14%) | 500 |