Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | INR | 8.5 | 8.8 | 8 | 8.8 | 8.8 | +0.8 (+10%) | 6,400 |
27 Dec 2004 | INR | 8 | 8 | 8 | 8 | 8 | +0.08 (+1.01%) | 500 |
24 Dec 2004 | INR | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.35 (-4.23%) | 400 |
23 Dec 2004 | INR | 8 | 8.29 | 7.46 | 8.27 | 8.27 | +0.73 (+9.68%) | 1,821 |
22 Dec 2004 | INR | 8 | 8.5 | 7.54 | 7.54 | 7.54 | -0.75 (-9.05%) | 5,225 |
21 Dec 2004 | INR | 7.5 | 8.32 | 7.5 | 8.29 | 8.29 | +0.72 (+9.51%) | 1,132 |
20 Dec 2004 | INR | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.63 (-7.68%) | 200 |
17 Dec 2004 | INR | 7.87 | 8.43 | 7.87 | 8.2 | 8.2 | -0.27 (-3.19%) | 1,500 |
16 Dec 2004 | INR | 0 | 0 | 0 | 8.47 | 8.47 | 0.0 (0.0%) | 0 |
15 Dec 2004 | INR | 9.2 | 9.2 | 8.01 | 8.47 | 8.47 | -0.04 (-0.47%) | 2,700 |
14 Dec 2004 | INR | 8.39 | 8.51 | 8.39 | 8.51 | 8.51 | +0.76 (+9.81%) | 1,850 |
13 Dec 2004 | INR | 7.37 | 8 | 7.37 | 7.75 | 7.75 | -0.39 (-4.79%) | 1,100 |
10 Dec 2004 | INR | 8.48 | 8.51 | 8.13 | 8.14 | 8.14 | +0.14 (+1.75%) | 1,200 |
9 Dec 2004 | INR | 8.1 | 8.2 | 8 | 8 | 8 | -0.48 (-5.66%) | 4,401 |
8 Dec 2004 | INR | 8.75 | 8.8 | 8.35 | 8.48 | 8.48 | -0.22 (-2.53%) | 3,899 |
7 Dec 2004 | INR | 7.5 | 8.7 | 7.5 | 8.7 | 8.7 | +0.79 (+9.99%) | 1,400 |
6 Dec 2004 | INR | 8 | 8 | 7.91 | 7.91 | 7.91 | -0.72 (-8.34%) | 2,600 |
3 Dec 2004 | INR | 7.8 | 8.8 | 7.8 | 8.63 | 8.63 | +0.38 (+4.61%) | 3,150 |
2 Dec 2004 | INR | 7.5 | 8.25 | 7.5 | 8.25 | 8.25 | +0.24 (+3.00%) | 800 |
1 Dec 2004 | INR | 8 | 8.01 | 8 | 8.01 | 8.01 | -0.49 (-5.76%) | 1,155 |
30 Nov 2004 | INR | 8.6 | 8.95 | 8.21 | 8.5 | 8.5 | -0.35 (-3.95%) | 3,435 |
29 Nov 2004 | INR | 9.15 | 9.15 | 7.55 | 8.85 | 8.85 | +0.49 (+5.86%) | 2,570 |
26 Nov 2004 | INR | 0 | 0 | 0 | 8.36 | 8.36 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 8.21 | 9.4 | 8.21 | 8.36 | 8.36 | -0.33 (-3.80%) | 5,520 |
24 Nov 2004 | INR | 8.24 | 9 | 8.24 | 8.69 | 8.69 | -0.46 (-5.03%) | 3,460 |
23 Nov 2004 | INR | 9.05 | 9.2 | 8.12 | 9.15 | 9.15 | +0.13 (+1.44%) | 5,200 |
22 Nov 2004 | INR | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44 (-4.65%) | 100 |
19 Nov 2004 | INR | 0 | 0 | 0 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 9.25 | 9.7 | 9.16 | 9.46 | 9.46 | -0.26 (-2.67%) | 3,725 |
17 Nov 2004 | INR | 9.01 | 9.72 | 9 | 9.72 | 9.72 | +0.88 (+9.95%) | 3,375 |