Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | INR | 16.8 | 16.9 | 15 | 15.28 | 15.28 | -1.24 (-7.51%) | 77,622 |
21 Dec 2004 | INR | 14 | 16.74 | 13.9 | 16.52 | 16.52 | +2.57 (+18.42%) | 149,737 |
20 Dec 2004 | INR | 13.83 | 14.15 | 13.83 | 13.95 | 13.95 | +0.03 (+0.22%) | 4,100 |
17 Dec 2004 | INR | 14.25 | 14.86 | 13.8 | 13.92 | 13.92 | -0.76 (-5.18%) | 14,751 |
16 Dec 2004 | INR | 14.2 | 15.2 | 14.15 | 14.68 | 14.68 | +0.17 (+1.17%) | 13,720 |
15 Dec 2004 | INR | 15 | 15.2 | 14.5 | 14.51 | 14.51 | -0.48 (-3.20%) | 18,448 |
14 Dec 2004 | INR | 15.65 | 15.72 | 14.75 | 14.99 | 14.99 | -0.43 (-2.79%) | 49,646 |
13 Dec 2004 | INR | 15 | 15.58 | 14.75 | 15.42 | 15.42 | +0.47 (+3.14%) | 83,245 |
10 Dec 2004 | INR | 14.8 | 15.29 | 13.9 | 14.95 | 14.95 | +0.37 (+2.54%) | 60,216 |
9 Dec 2004 | INR | 13.04 | 15.35 | 12.66 | 14.58 | 14.58 | +1.54 (+11.81%) | 78,011 |
8 Dec 2004 | INR | 13.25 | 13.35 | 12.35 | 13.04 | 13.04 | +0.14 (+1.09%) | 16,645 |
7 Dec 2004 | INR | 12.41 | 13.4 | 12.41 | 12.9 | 12.9 | +0.11 (+0.86%) | 28,691 |
6 Dec 2004 | INR | 12.95 | 13.3 | 12 | 12.79 | 12.79 | +0.66 (+5.44%) | 22,210 |
3 Dec 2004 | INR | 13.49 | 13.55 | 12.01 | 12.13 | 12.13 | -0.32 (-2.57%) | 5,700 |
2 Dec 2004 | INR | 12.25 | 12.75 | 12 | 12.45 | 12.45 | -0.1 (-0.80%) | 17,470 |
1 Dec 2004 | INR | 12 | 13 | 11.65 | 12.55 | 12.55 | +0.32 (+2.62%) | 7,500 |
30 Nov 2004 | INR | 13.45 | 13.6 | 12.1 | 12.23 | 12.23 | -0.76 (-5.85%) | 23,350 |
29 Nov 2004 | INR | 13 | 13 | 12.6 | 12.99 | 12.99 | -0.06 (-0.46%) | 10,550 |
26 Nov 2004 | INR | 0 | 0 | 0 | 13.05 | 13.05 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 13.3 | 13.3 | 13 | 13.05 | 13.05 | +0.16 (+1.24%) | 8,999 |
24 Nov 2004 | INR | 12.5 | 13.3 | 12.5 | 12.89 | 12.89 | -0.21 (-1.60%) | 8,410 |
23 Nov 2004 | INR | 12.8 | 13.5 | 12.8 | 13.1 | 13.1 | +0.26 (+2.02%) | 21,490 |
22 Nov 2004 | INR | 12.9 | 13 | 12.16 | 12.84 | 12.84 | +0.59 (+4.82%) | 1,622 |
19 Nov 2004 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 11.6 | 13.6 | 11.6 | 12.25 | 12.25 | -0.06 (-0.49%) | 17,100 |
17 Nov 2004 | INR | 12.4 | 12.6 | 12.1 | 12.31 | 12.31 | -0.09 (-0.73%) | 12,198 |
16 Nov 2004 | INR | 12.5 | 12.5 | 12.01 | 12.4 | 12.4 | -0.48 (-3.73%) | 3,175 |
15 Nov 2004 | INR | 0 | 0 | 0 | 12.88 | 12.88 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 12.9 | 13 | 12.74 | 12.88 | 12.88 | +0.75 (+6.18%) | 4,450 |
11 Nov 2004 | INR | 13 | 13 | 11.71 | 12.13 | 12.13 | -0.57 (-4.49%) | 13,550 |