Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2004 | INR | 22 | 22.85 | 21.25 | 21.4 | 21.4 | -0.45 (-2.06%) | 513,878 |
23 Dec 2004 | INR | 20.25 | 21.85 | 19.7 | 21.85 | 21.85 | +1.95 (+9.80%) | 644,747 |
22 Dec 2004 | INR | 21.8 | 22 | 19.6 | 19.9 | 19.9 | -1.5 (-7.01%) | 423,025 |
21 Dec 2004 | INR | 20.1 | 21.7 | 20 | 21.4 | 21.4 | +1.6 (+8.08%) | 818,828 |
20 Dec 2004 | INR | 18.05 | 19.85 | 18 | 19.8 | 19.8 | +1.75 (+9.70%) | 852,102 |
17 Dec 2004 | INR | 19 | 19 | 18 | 18.05 | 18.05 | -0.65 (-3.48%) | 122,750 |
16 Dec 2004 | INR | 18.85 | 19.4 | 18.5 | 18.7 | 18.7 | +0.05 (+0.27%) | 196,356 |
15 Dec 2004 | INR | 16.85 | 19.9 | 16.85 | 18.65 | 18.65 | -0.05 (-0.27%) | 886,453 |
14 Dec 2004 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | -2.05 (-9.88%) | 76,962 |
13 Dec 2004 | INR | 23 | 23 | 20.75 | 20.75 | 20.75 | -2.25 (-9.78%) | 104,076 |
10 Dec 2004 | INR | 22.5 | 23.7 | 22.5 | 23 | 23 | +1.1 (+5.02%) | 318,027 |
9 Dec 2004 | INR | 22.6 | 23.6 | 21.6 | 21.9 | 21.9 | -1.05 (-4.58%) | 284,949 |
8 Dec 2004 | INR | 23.4 | 24 | 22.8 | 22.95 | 22.95 | -0.7 (-2.96%) | 165,982 |
7 Dec 2004 | INR | 23.7 | 24.2 | 23.15 | 23.65 | 23.65 | +0.25 (+1.07%) | 427,953 |
6 Dec 2004 | INR | 24.85 | 25.2 | 23.2 | 23.4 | 23.4 | -0.5 (-2.09%) | 408,269 |
3 Dec 2004 | INR | 23.3 | 24.8 | 23.25 | 23.9 | 23.9 | +1.3 (+5.75%) | 619,285 |
2 Dec 2004 | INR | 22.2 | 23.4 | 21.4 | 22.6 | 22.6 | +1.3 (+6.10%) | 944,591 |
1 Dec 2004 | INR | 19.8 | 21.3 | 18.1 | 21.3 | 21.3 | +1.9 (+9.79%) | 443,685 |
30 Nov 2004 | INR | 19.45 | 20.15 | 19.3 | 19.4 | 19.4 | +0.25 (+1.31%) | 316,098 |
29 Nov 2004 | INR | 20.1 | 20.25 | 19 | 19.15 | 19.15 | -0.6 (-3.04%) | 192,775 |
26 Nov 2004 | INR | 0 | 0 | 0 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 20.2 | 20.55 | 19.65 | 19.75 | 19.75 | -0.3 (-1.50%) | 187,695 |
24 Nov 2004 | INR | 20.95 | 20.95 | 20 | 20.05 | 20.05 | -0.65 (-3.14%) | 227,624 |
23 Nov 2004 | INR | 20.6 | 21.6 | 20.5 | 20.7 | 20.7 | +0.5 (+2.48%) | 357,727 |
22 Nov 2004 | INR | 18.85 | 20.5 | 18.5 | 20.2 | 20.2 | -0.05 (-0.25%) | 299,206 |
19 Nov 2004 | INR | 0 | 0 | 0 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 21.5 | 21.5 | 19.9 | 20.25 | 20.25 | -0.45 (-2.17%) | 671,095 |
17 Nov 2004 | INR | 19.25 | 20.7 | 18.9 | 20.7 | 20.7 | +1.85 (+9.81%) | 989,340 |
16 Nov 2004 | INR | 17.5 | 18.85 | 17.25 | 18.85 | 18.85 | +1.7 (+9.91%) | 440,534 |
15 Nov 2004 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |