Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | INR | 2,050 | 2,050 | 2,000.5 | 2,046.35 | 2,046.35 | +7.6 (+0.37%) | 398 |
27 Dec 2004 | INR | 2,025 | 2,046 | 2,025 | 2,038.75 | 2,038.75 | +17.4 (+0.86%) | 618 |
24 Dec 2004 | INR | 1,955 | 2,055 | 1,955 | 2,021.35 | 2,021.35 | -8.95 (-0.44%) | 747 |
23 Dec 2004 | INR | 2,020 | 2,043.5 | 2,020 | 2,030.3 | 2,030.3 | -3.05 (-0.15%) | 1,522 |
22 Dec 2004 | INR | 2,033 | 2,050 | 2,001.5 | 2,033.35 | 2,033.35 | +20.1 (+1.00%) | 810 |
21 Dec 2004 | INR | 1,990 | 2,025.25 | 1,990 | 2,013.25 | 2,013.25 | +25.1 (+1.26%) | 2,765 |
20 Dec 2004 | INR | 1,998.75 | 1,998.75 | 1,970 | 1,988.15 | 1,988.15 | +6.5 (+0.33%) | 638 |
17 Dec 2004 | INR | 1,995 | 2,001 | 1,960 | 1,981.65 | 1,981.65 | -4.05 (-0.20%) | 754 |
16 Dec 2004 | INR | 1,997.9 | 1,997.9 | 1,941 | 1,985.7 | 1,985.7 | +18.25 (+0.93%) | 765 |
15 Dec 2004 | INR | 2,017 | 2,017 | 1,950 | 1,967.45 | 1,967.45 | -43.4 (-2.16%) | 646 |
14 Dec 2004 | INR | 2,000 | 2,020 | 2,000 | 2,010.85 | 2,010.85 | +28.45 (+1.44%) | 1,046 |
13 Dec 2004 | INR | 1,960 | 1,990 | 1,960 | 1,982.4 | 1,982.4 | +23.25 (+1.19%) | 520 |
10 Dec 2004 | INR | 2,015 | 2,015 | 1,950 | 1,959.15 | 1,959.15 | -28.6 (-1.44%) | 442 |
9 Dec 2004 | INR | 1,960 | 1,994 | 1,950 | 1,987.75 | 1,987.75 | +23.05 (+1.17%) | 1,771 |
8 Dec 2004 | INR | 1,978 | 1,994.95 | 1,963.1 | 1,964.7 | 1,964.7 | -7.35 (-0.37%) | 309 |
7 Dec 2004 | INR | 1,950 | 2,017 | 1,950 | 1,972.05 | 1,972.05 | -34.7 (-1.73%) | 566 |
6 Dec 2004 | INR | 1,985 | 2,017 | 1,950 | 2,006.75 | 2,006.75 | +20.6 (+1.04%) | 913 |
3 Dec 2004 | INR | 1,990 | 1,990 | 1,939.9 | 1,986.15 | 1,986.15 | +4.95 (+0.25%) | 1,352 |
2 Dec 2004 | INR | 1,950 | 2,000 | 1,950 | 1,981.2 | 1,981.2 | +34.65 (+1.78%) | 1,102 |
1 Dec 2004 | INR | 1,930 | 1,958 | 1,900 | 1,946.55 | 1,946.55 | +14.2 (+0.73%) | 765 |
30 Nov 2004 | INR | 1,950 | 1,990 | 1,871 | 1,932.35 | 1,932.35 | -18.1 (-0.93%) | 647 |
29 Nov 2004 | INR | 1,950 | 1,960 | 1,940 | 1,950.45 | 1,950.45 | +0.45 (+0.02%) | 763 |
26 Nov 2004 | INR | 0 | 0 | 0 | 1,950 | 1,950 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 1,950 | 1,969.5 | 1,941.25 | 1,950 | 1,950 | -20 (-1.02%) | 2,111 |
24 Nov 2004 | INR | 1,988 | 1,988.9 | 1,951 | 1,970 | 1,970 | -0.75 (-0.04%) | 1,462 |
23 Nov 2004 | INR | 1,975 | 2,000 | 1,970 | 1,970.75 | 1,970.75 | +2.65 (+0.13%) | 1,503 |
22 Nov 2004 | INR | 1,981.25 | 1,981.25 | 1,950 | 1,968.1 | 1,968.1 | -27.5 (-1.38%) | 227 |
19 Nov 2004 | INR | 0 | 0 | 0 | 1,995.6 | 1,995.6 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 2,010 | 2,010 | 1,992 | 1,995.6 | 1,995.6 | +6.6 (+0.33%) | 2,517 |
17 Nov 2004 | INR | 2,018 | 2,018 | 1,977 | 1,989 | 1,989 | +3.9 (+0.20%) | 855 |