Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | INR | 11.4 | 11.4 | 10.36 | 10.36 | 10.36 | -1.15 (-9.99%) | 60,300 |
16 Dec 2004 | INR | 12 | 12 | 11 | 11.51 | 11.51 | +0.63 (+5.79%) | 56,600 |
15 Dec 2004 | INR | 10 | 10.88 | 9.5 | 10.88 | 10.88 | +1.81 (+19.96%) | 110,280 |
14 Dec 2004 | INR | 8.5 | 9.08 | 8.5 | 9.07 | 9.07 | +1.5 (+19.82%) | 70,990 |
13 Dec 2004 | INR | 6.5 | 7.57 | 6.5 | 7.57 | 7.57 | +1.26 (+19.97%) | 29,211 |
10 Dec 2004 | INR | 6.31 | 6.7 | 6.25 | 6.31 | 6.31 | -0.19 (-2.92%) | 9,350 |
9 Dec 2004 | INR | 7.05 | 7.1 | 6.3 | 6.5 | 6.5 | -0.25 (-3.70%) | 4,300 |
8 Dec 2004 | INR | 7.4 | 7.4 | 6.55 | 6.75 | 6.75 | +0.41 (+6.47%) | 17,910 |
7 Dec 2004 | INR | 6.1 | 6.8 | 6.05 | 6.34 | 6.34 | -0.15 (-2.31%) | 13,605 |
6 Dec 2004 | INR | 7 | 7 | 6.01 | 6.49 | 6.49 | +0.23 (+3.67%) | 10,541 |
3 Dec 2004 | INR | 6.05 | 6.35 | 5.9 | 6.26 | 6.26 | +0.14 (+2.29%) | 11,700 |
2 Dec 2004 | INR | 6.49 | 6.8 | 6.1 | 6.12 | 6.12 | +0.44 (+7.75%) | 24,238 |
1 Dec 2004 | INR | 5.1 | 6.48 | 5.05 | 5.68 | 5.68 | -0.34 (-5.65%) | 17,448 |
30 Nov 2004 | INR | 6.8 | 7.1 | 5.95 | 6.02 | 6.02 | -1.36 (-18.43%) | 36,386 |
29 Nov 2004 | INR | 6.2 | 7.7 | 6.2 | 7.38 | 7.38 | +0.91 (+14.06%) | 38,900 |
26 Nov 2004 | INR | 0 | 0 | 0 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 5.81 | 7.3 | 5.5 | 6.47 | 6.47 | +0.14 (+2.21%) | 41,969 |
24 Nov 2004 | INR | 6 | 6.75 | 5.95 | 6.33 | 6.33 | +0.38 (+6.39%) | 27,300 |
23 Nov 2004 | INR | 5.95 | 5.95 | 4.99 | 5.95 | 5.95 | +0.99 (+19.96%) | 38,021 |
22 Nov 2004 | INR | 4.7 | 4.99 | 4.7 | 4.96 | 4.96 | +0.44 (+9.73%) | 1,800 |
19 Nov 2004 | INR | 0 | 0 | 0 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 4.45 | 4.65 | 4.41 | 4.52 | 4.52 | -0.33 (-6.80%) | 3,950 |
17 Nov 2004 | INR | 5 | 5 | 4.61 | 4.85 | 4.85 | +0.03 (+0.62%) | 5,301 |
16 Nov 2004 | INR | 4.6 | 4.88 | 4.2 | 4.82 | 4.82 | +0.72 (+17.56%) | 2,102 |
15 Nov 2004 | INR | 0 | 0 | 0 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.8 (-16.33%) | 200 |
11 Nov 2004 | INR | 4.85 | 4.99 | 4.4 | 4.9 | 4.9 | +0.54 (+12.39%) | 5,952 |
10 Nov 2004 | INR | 4.05 | 4.5 | 4.05 | 4.36 | 4.36 | -0.07 (-1.58%) | 1,200 |
9 Nov 2004 | INR | 5 | 5 | 4.36 | 4.43 | 4.43 | -0.11 (-2.42%) | 5,091 |
8 Nov 2004 | INR | 5.43 | 5.43 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 6,210 |