Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | INR | 20 | 20.4 | 20 | 20.4 | 20.4 | +0.4 (+2%) | 300 |
11 Jan 2005 | INR | 19.3 | 20.5 | 19.05 | 20 | 20 | 0.0 (0.0%) | 2,101 |
10 Jan 2005 | INR | 20.1 | 20.6 | 20 | 20 | 20 | -1.05 (-4.99%) | 1,300 |
7 Jan 2005 | INR | 20 | 21.05 | 20 | 21.05 | 21.05 | +1 (+4.99%) | 850 |
6 Jan 2005 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1 (-4.75%) | 200 |
5 Jan 2005 | INR | 22.45 | 22.45 | 21.05 | 21.05 | 21.05 | -0.9 (-4.10%) | 600 |
4 Jan 2005 | INR | 22 | 23 | 21.85 | 21.95 | 21.95 | -1 (-4.36%) | 2,850 |
3 Jan 2005 | INR | 23.15 | 23.15 | 22 | 22.95 | 22.95 | +0.9 (+4.08%) | 600 |
31 Dec 2004 | INR | 20 | 22.05 | 20 | 22.05 | 22.05 | +1.05 (+5%) | 1,950 |
30 Dec 2004 | INR | 19.55 | 21 | 19.55 | 21 | 21 | +0.45 (+2.19%) | 832 |
29 Dec 2004 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 50 |
28 Dec 2004 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 100 |
27 Dec 2004 | INR | 22.65 | 23 | 22.65 | 22.7 | 22.7 | -1.1 (-4.62%) | 400 |
24 Dec 2004 | INR | 23.7 | 26.1 | 23.7 | 23.8 | 23.8 | -1.1 (-4.42%) | 1,600 |
23 Dec 2004 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 3 |
22 Dec 2004 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | -1.3 (-4.96%) | 2 |
21 Dec 2004 | INR | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 2 |
20 Dec 2004 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.4 (-4.84%) | 2 |
17 Dec 2004 | INR | 0 | 0 | 0 | 28.95 | 28.95 | 0.0 (0.0%) | 0 |
16 Dec 2004 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 303 |
15 Dec 2004 | INR | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.55 (-4.84%) | 1 |
14 Dec 2004 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
13 Dec 2004 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
10 Dec 2004 | INR | 32 | 32 | 32 | 32 | 32 | -0.65 (-1.99%) | 100 |
9 Dec 2004 | INR | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | +2.95 (+9.93%) | 100 |
8 Dec 2004 | INR | 29.6 | 29.7 | 29.6 | 29.7 | 29.7 | +2.7 (+10%) | 125 |
7 Dec 2004 | INR | 27.3 | 27.3 | 27 | 27 | 27 | +2.15 (+8.65%) | 1,065 |
6 Dec 2004 | INR | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | +2.25 (+9.96%) | 100 |
3 Dec 2004 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
2 Dec 2004 | INR | 25.3 | 25.3 | 22.6 | 22.6 | 22.6 | -0.4 (-1.74%) | 415 |