Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | INR | 12 | 12 | 11.1 | 11.49 | 11.49 | -0.49 (-4.09%) | 12,240 |
10 Dec 2004 | INR | 11.36 | 12 | 11.2 | 11.98 | 11.98 | +0.07 (+0.59%) | 8,909 |
9 Dec 2004 | INR | 11.55 | 12.5 | 11.5 | 11.91 | 11.91 | -0.21 (-1.73%) | 3,352 |
8 Dec 2004 | INR | 12.25 | 12.35 | 11.93 | 12.12 | 12.12 | +0.42 (+3.59%) | 3,252 |
7 Dec 2004 | INR | 11.95 | 12 | 11.7 | 11.7 | 11.7 | -0.42 (-3.47%) | 1,600 |
6 Dec 2004 | INR | 12.5 | 12.5 | 12.05 | 12.12 | 12.12 | -0.24 (-1.94%) | 4,471 |
3 Dec 2004 | INR | 11.1 | 12.9 | 11.08 | 12.36 | 12.36 | +0.44 (+3.69%) | 11,982 |
2 Dec 2004 | INR | 12.25 | 12.4 | 11.75 | 11.92 | 11.92 | -0.45 (-3.64%) | 6,200 |
1 Dec 2004 | INR | 12.6 | 12.65 | 11.55 | 12.37 | 12.37 | -0.1 (-0.80%) | 7,671 |
30 Nov 2004 | INR | 14.2 | 14.37 | 12.33 | 12.47 | 12.47 | -0.6 (-4.59%) | 36,876 |
29 Nov 2004 | INR | 12 | 13.07 | 12 | 13.07 | 13.07 | +1.18 (+9.92%) | 17,860 |
26 Nov 2004 | INR | 0 | 0 | 0 | 11.89 | 11.89 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 12.5 | 12.5 | 11.85 | 11.89 | 11.89 | -0.2 (-1.65%) | 11,050 |
24 Nov 2004 | INR | 11.98 | 12.25 | 11.75 | 12.09 | 12.09 | +0.17 (+1.43%) | 15,468 |
23 Nov 2004 | INR | 12.84 | 12.84 | 11.6 | 11.92 | 11.92 | +0.24 (+2.05%) | 18,695 |
22 Nov 2004 | INR | 11.05 | 11.9 | 10.75 | 11.68 | 11.68 | -0.33 (-2.75%) | 11,499 |
19 Nov 2004 | INR | 0 | 0 | 0 | 12.01 | 12.01 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 12.5 | 12.5 | 11.75 | 12.01 | 12.01 | -0.75 (-5.88%) | 7,000 |
17 Nov 2004 | INR | 13 | 13.39 | 12.51 | 12.76 | 12.76 | -0.01 (-0.08%) | 8,780 |
16 Nov 2004 | INR | 13.5 | 13.5 | 12.5 | 12.77 | 12.77 | -0.14 (-1.08%) | 17,510 |
15 Nov 2004 | INR | 0 | 0 | 0 | 12.91 | 12.91 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 12.05 | 12.91 | 12.05 | 12.91 | 12.91 | +1.17 (+9.97%) | 26,036 |
11 Nov 2004 | INR | 11.35 | 12.3 | 11.35 | 11.74 | 11.74 | -0.43 (-3.53%) | 13,545 |
10 Nov 2004 | INR | 13.5 | 13.6 | 11.9 | 12.17 | 12.17 | -1.03 (-7.80%) | 29,241 |
9 Nov 2004 | INR | 13.25 | 14.7 | 12 | 13.2 | 13.2 | +0.4 (+3.13%) | 59,700 |
8 Nov 2004 | INR | 12.6 | 13.14 | 10 | 12.8 | 12.8 | +1.85 (+16.89%) | 78,027 |
5 Nov 2004 | INR | 9.97 | 10.95 | 9 | 10.95 | 10.95 | +1.82 (+19.93%) | 52,899 |
4 Nov 2004 | INR | 10.4 | 10.5 | 9 | 9.13 | 9.13 | -0.7 (-7.12%) | 23,800 |
3 Nov 2004 | INR | 9.99 | 10 | 9.25 | 9.83 | 9.83 | 0.0 (0.0%) | 24,313 |
2 Nov 2004 | INR | 10.1 | 10.3 | 8.51 | 9.83 | 9.83 | +1.01 (+11.45%) | 42,826 |