Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | INR | 24.65 | 25.1 | 24.65 | 25.1 | 25.1 | -0.9 (-3.46%) | 1,400 |
15 Dec 2004 | INR | 24.05 | 26.4 | 24.05 | 26 | 26 | -0.2 (-0.76%) | 3,000 |
14 Dec 2004 | INR | 25.5 | 26.4 | 25.5 | 26.2 | 26.2 | +2.2 (+9.17%) | 1,000 |
13 Dec 2004 | INR | 24.05 | 24.05 | 24 | 24 | 24 | -0.6 (-2.44%) | 3,100 |
10 Dec 2004 | INR | 24.45 | 25 | 24.2 | 24.6 | 24.6 | +0.6 (+2.50%) | 2,200 |
9 Dec 2004 | INR | 24 | 24 | 24 | 24 | 24 | +0.4 (+1.69%) | 200 |
8 Dec 2004 | INR | 24.55 | 25 | 23.5 | 23.6 | 23.6 | -1.3 (-5.22%) | 5,400 |
7 Dec 2004 | INR | 24 | 24.95 | 24 | 24.9 | 24.9 | +0.2 (+0.81%) | 2,600 |
6 Dec 2004 | INR | 25 | 25.95 | 24.5 | 24.7 | 24.7 | -1.3 (-5%) | 5,500 |
3 Dec 2004 | INR | 25.5 | 26 | 25 | 26 | 26 | -0.4 (-1.52%) | 700 |
2 Dec 2004 | INR | 27 | 27.75 | 26.4 | 26.4 | 26.4 | -0.55 (-2.04%) | 1,200 |
1 Dec 2004 | INR | 23 | 26.95 | 23 | 26.95 | 26.95 | +2.45 (+10.00%) | 10,500 |
30 Nov 2004 | INR | 24 | 24.5 | 24 | 24.5 | 24.5 | +0.45 (+1.87%) | 5,000 |
29 Nov 2004 | INR | 25 | 25 | 23.6 | 24.05 | 24.05 | +0.35 (+1.48%) | 5,100 |
26 Nov 2004 | INR | 0 | 0 | 0 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 25 | 25 | 23.7 | 23.7 | 23.7 | -0.4 (-1.66%) | 5,500 |
24 Nov 2004 | INR | 23.75 | 24.75 | 23.75 | 24.1 | 24.1 | +0.25 (+1.05%) | 4,900 |
23 Nov 2004 | INR | 24 | 24.4 | 22.8 | 23.85 | 23.85 | -0.4 (-1.65%) | 5,300 |
22 Nov 2004 | INR | 24.75 | 24.75 | 24 | 24.25 | 24.25 | -2.05 (-7.79%) | 2,200 |
19 Nov 2004 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 26.5 | 27.1 | 26.3 | 26.3 | 26.3 | -1.65 (-5.90%) | 9,300 |
17 Nov 2004 | INR | 26.1 | 28 | 26.1 | 27.95 | 27.95 | +0.5 (+1.82%) | 6,200 |
16 Nov 2004 | INR | 28.5 | 28.5 | 27 | 27.45 | 27.45 | -0.75 (-2.66%) | 11,300 |
15 Nov 2004 | INR | 0 | 0 | 0 | 28.2 | 28.2 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 27.1 | 29.5 | 27.1 | 28.2 | 28.2 | -0.4 (-1.40%) | 8,500 |
11 Nov 2004 | INR | 30.9 | 30.9 | 28 | 28.6 | 28.6 | -0.95 (-3.21%) | 21,400 |
10 Nov 2004 | INR | 29.75 | 29.95 | 26.8 | 29.55 | 29.55 | +1.75 (+6.29%) | 19,600 |
9 Nov 2004 | INR | 28.1 | 28.1 | 26 | 27.8 | 27.8 | +2.25 (+8.81%) | 82,000 |
8 Nov 2004 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | +2.3 (+9.89%) | 10,700 |
5 Nov 2004 | INR | 22 | 23.25 | 22 | 23.25 | 23.25 | +2.1 (+9.93%) | 15,900 |