Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | INR | 6 | 6.75 | 6 | 6.75 | 6.75 | +0.08 (+1.20%) | 1,237 |
3 Dec 2004 | INR | 7.01 | 7.1 | 6.67 | 6.67 | 6.67 | -1.23 (-15.57%) | 2,110 |
2 Dec 2004 | INR | 8 | 8 | 7.5 | 7.9 | 7.9 | -0.15 (-1.86%) | 1,611 |
1 Dec 2004 | INR | 0 | 0 | 0 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
30 Nov 2004 | INR | 8.2 | 8.5 | 8 | 8.05 | 8.05 | -1.3 (-13.90%) | 1,879 |
29 Nov 2004 | INR | 8.9 | 9.35 | 8.9 | 9.35 | 9.35 | +0.35 (+3.89%) | 2,000 |
26 Nov 2004 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 8 | 9.45 | 8 | 9 | 9 | +1 (+12.50%) | 1,129 |
24 Nov 2004 | INR | 7.5 | 8.5 | 7.5 | 8 | 8 | +0.49 (+6.52%) | 2,976 |
23 Nov 2004 | INR | 7.25 | 8.15 | 7.25 | 7.51 | 7.51 | +0.01 (+0.13%) | 3,714 |
22 Nov 2004 | INR | 8 | 8 | 6.75 | 7.5 | 7.5 | +0.59 (+8.54%) | 1,223 |
19 Nov 2004 | INR | 0 | 0 | 0 | 6.91 | 6.91 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 6.7 | 8 | 6.38 | 6.91 | 6.91 | +0.16 (+2.37%) | 782 |
17 Nov 2004 | INR | 7 | 7.1 | 6.63 | 6.75 | 6.75 | -0.5 (-6.90%) | 1,382 |
16 Nov 2004 | INR | 7.45 | 7.82 | 7 | 7.25 | 7.25 | +0.73 (+11.20%) | 2,254 |
15 Nov 2004 | INR | 0 | 0 | 0 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 0 | 0 | 0 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
11 Nov 2004 | INR | 7 | 7.6 | 6.51 | 6.52 | 6.52 | -0.2 (-2.98%) | 1,003 |
10 Nov 2004 | INR | 6.5 | 7.75 | 6.5 | 6.72 | 6.72 | -0.48 (-6.67%) | 2,992 |
9 Nov 2004 | INR | 6.26 | 7.2 | 6.26 | 7.2 | 7.2 | -0.05 (-0.69%) | 462 |
8 Nov 2004 | INR | 7.2 | 7.25 | 6 | 7.25 | 7.25 | +0.05 (+0.69%) | 795 |
5 Nov 2004 | INR | 6.8 | 7.2 | 6.8 | 7.2 | 7.2 | +1.14 (+18.81%) | 1,800 |
4 Nov 2004 | INR | 6.12 | 6.12 | 6 | 6.06 | 6.06 | +0.96 (+18.82%) | 588 |
3 Nov 2004 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
2 Nov 2004 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
1 Nov 2004 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
29 Oct 2004 | INR | 5.01 | 5.1 | 5.01 | 5.1 | 5.1 | -0.58 (-10.21%) | 587 |
28 Oct 2004 | INR | 0 | 0 | 0 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
27 Oct 2004 | INR | 0 | 0 | 0 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
26 Oct 2004 | INR | 8.01 | 8.01 | 5.68 | 5.68 | 5.68 | -1.32 (-18.86%) | 286 |