Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | INR | 15.5 | 17.99 | 15.5 | 17.06 | 17.06 | +0.93 (+5.77%) | 98,911 |
27 Dec 2004 | INR | 15.7 | 16.25 | 15.2 | 16.13 | 16.13 | +0.82 (+5.36%) | 33,113 |
24 Dec 2004 | INR | 15 | 15.9 | 15 | 15.31 | 15.31 | +0.22 (+1.46%) | 40,950 |
23 Dec 2004 | INR | 16.25 | 16.25 | 15 | 15.09 | 15.09 | -0.49 (-3.15%) | 34,591 |
22 Dec 2004 | INR | 16.75 | 16.75 | 14.55 | 15.58 | 15.58 | -1.05 (-6.31%) | 45,506 |
21 Dec 2004 | INR | 16.85 | 17.25 | 16.3 | 16.63 | 16.63 | -0.05 (-0.30%) | 61,901 |
20 Dec 2004 | INR | 15.8 | 17.7 | 15.8 | 16.68 | 16.68 | +1.88 (+12.70%) | 156,080 |
17 Dec 2004 | INR | 15 | 15.75 | 14.75 | 14.8 | 14.8 | -0.52 (-3.39%) | 43,700 |
16 Dec 2004 | INR | 14.95 | 15.5 | 14.7 | 15.32 | 15.32 | +0.36 (+2.41%) | 34,600 |
15 Dec 2004 | INR | 15 | 15.5 | 14.55 | 14.96 | 14.96 | +0.19 (+1.29%) | 113,988 |
14 Dec 2004 | INR | 15.25 | 15.25 | 14.5 | 14.77 | 14.77 | +0.55 (+3.87%) | 39,121 |
13 Dec 2004 | INR | 14.45 | 14.45 | 14.12 | 14.22 | 14.22 | -0.19 (-1.32%) | 31,625 |
10 Dec 2004 | INR | 14.5 | 15 | 14.3 | 14.41 | 14.41 | -0.08 (-0.55%) | 29,322 |
9 Dec 2004 | INR | 13.35 | 14.8 | 13.35 | 14.49 | 14.49 | +0.82 (+6.00%) | 94,653 |
8 Dec 2004 | INR | 13.92 | 13.94 | 13.5 | 13.67 | 13.67 | +0.27 (+2.01%) | 64,875 |
7 Dec 2004 | INR | 13.27 | 13.75 | 13.25 | 13.4 | 13.4 | -0.05 (-0.37%) | 56,148 |
6 Dec 2004 | INR | 13.45 | 13.94 | 13.31 | 13.45 | 13.45 | +0.15 (+1.13%) | 30,800 |
3 Dec 2004 | INR | 13.2 | 13.49 | 13 | 13.3 | 13.3 | +0.02 (+0.15%) | 68,560 |
2 Dec 2004 | INR | 13.5 | 13.87 | 13.26 | 13.28 | 13.28 | -0.22 (-1.63%) | 8,440 |
1 Dec 2004 | INR | 14.1 | 14.1 | 12.95 | 13.5 | 13.5 | -0.42 (-3.02%) | 12,850 |
30 Nov 2004 | INR | 14.25 | 14.85 | 13.81 | 13.92 | 13.92 | -0.42 (-2.93%) | 27,100 |
29 Nov 2004 | INR | 14.99 | 15.5 | 14.2 | 14.34 | 14.34 | -0.34 (-2.32%) | 27,500 |
26 Nov 2004 | INR | 0 | 0 | 0 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 14.9 | 14.95 | 14.02 | 14.68 | 14.68 | +0.27 (+1.87%) | 31,052 |
24 Nov 2004 | INR | 15 | 15 | 14.25 | 14.41 | 14.41 | +0.12 (+0.84%) | 29,448 |
23 Nov 2004 | INR | 13.05 | 14.9 | 13.05 | 14.29 | 14.29 | +0.98 (+7.36%) | 80,730 |
22 Nov 2004 | INR | 13.27 | 13.5 | 13.01 | 13.31 | 13.31 | +0.04 (+0.30%) | 17,605 |
19 Nov 2004 | INR | 0 | 0 | 0 | 13.27 | 13.27 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 13.26 | 13.5 | 13.2 | 13.27 | 13.27 | +0.05 (+0.38%) | 51,792 |
17 Nov 2004 | INR | 13.2 | 13.25 | 12.75 | 13.22 | 13.22 | +0.23 (+1.77%) | 45,377 |