Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | INR | 0 | 0 | 0 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
16 Dec 2004 | INR | 6 | 6 | 4.95 | 5.64 | 5.64 | +0.15 (+2.73%) | 6,404 |
15 Dec 2004 | INR | 5.01 | 5.49 | 5 | 5.49 | 5.49 | 0.0 (0.0%) | 601 |
14 Dec 2004 | INR | 4.7 | 5.49 | 4.68 | 5.49 | 5.49 | +0.3 (+5.78%) | 2,200 |
13 Dec 2004 | INR | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -0.56 (-9.74%) | 1,257 |
10 Dec 2004 | INR | 5.6 | 5.75 | 5.6 | 5.75 | 5.75 | -0.4 (-6.50%) | 500 |
9 Dec 2004 | INR | 5.3 | 6.15 | 5.3 | 6.15 | 6.15 | +0.3 (+5.13%) | 2,000 |
8 Dec 2004 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.64 (-9.86%) | 300 |
7 Dec 2004 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | +0.59 (+10%) | 500 |
6 Dec 2004 | INR | 5.5 | 5.9 | 5.3 | 5.9 | 5.9 | +0.32 (+5.73%) | 900 |
3 Dec 2004 | INR | 5.15 | 5.58 | 5.1 | 5.58 | 5.58 | -0.08 (-1.41%) | 2,210 |
2 Dec 2004 | INR | 6.2 | 6.2 | 5.59 | 5.66 | 5.66 | -0.54 (-8.71%) | 7,743 |
1 Dec 2004 | INR | 6.17 | 6.2 | 6.17 | 6.2 | 6.2 | +0.11 (+1.81%) | 3,200 |
30 Nov 2004 | INR | 6.2 | 6.89 | 6.05 | 6.09 | 6.09 | -0.18 (-2.87%) | 14,107 |
29 Nov 2004 | INR | 6.45 | 6.5 | 5.32 | 6.27 | 6.27 | +0.36 (+6.09%) | 6,725 |
26 Nov 2004 | INR | 0 | 0 | 0 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 6.35 | 6.4 | 5.7 | 5.91 | 5.91 | -0.04 (-0.67%) | 6,500 |
24 Nov 2004 | INR | 6.4 | 6.4 | 5.85 | 5.95 | 5.95 | -0.09 (-1.49%) | 5,157 |
23 Nov 2004 | INR | 6.39 | 6.39 | 5.45 | 6.04 | 6.04 | +0.18 (+3.07%) | 3,000 |
22 Nov 2004 | INR | 5.5 | 5.86 | 5.5 | 5.86 | 5.86 | +1.01 (+20.82%) | 7,300 |
19 Nov 2004 | INR | 0 | 0 | 0 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 4.95 | 5.25 | 4.75 | 4.85 | 4.85 | -0.4 (-7.62%) | 3,074 |
17 Nov 2004 | INR | 5.3 | 5.45 | 4.93 | 5.25 | 5.25 | -0.22 (-4.02%) | 3,026 |
16 Nov 2004 | INR | 5 | 5.47 | 4.65 | 5.47 | 5.47 | +0.32 (+6.21%) | 2,800 |
15 Nov 2004 | INR | 0 | 0 | 0 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 4.8 | 5.15 | 4.8 | 5.15 | 5.15 | +0.35 (+7.29%) | 1,100 |
11 Nov 2004 | INR | 4.3 | 4.8 | 3.98 | 4.8 | 4.8 | +0.38 (+8.60%) | 3,974 |
10 Nov 2004 | INR | 4.75 | 5 | 4.42 | 4.42 | 4.42 | -0.48 (-9.80%) | 4,000 |
9 Nov 2004 | INR | 5.15 | 5.15 | 4.9 | 4.9 | 4.9 | -0.34 (-6.49%) | 1,800 |
8 Nov 2004 | INR | 4.72 | 5.25 | 4.72 | 5.24 | 5.24 | +0.01 (+0.19%) | 7,943 |