Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | INR | 8 | 8.1 | 7.7 | 7.87 | 7.87 | +0.32 (+4.24%) | 5,005 |
31 Dec 2004 | INR | 7.28 | 7.75 | 7.26 | 7.55 | 7.55 | +0.02 (+0.27%) | 3,500 |
30 Dec 2004 | INR | 8.4 | 8.4 | 7.05 | 7.53 | 7.53 | -0.49 (-6.11%) | 5,340 |
29 Dec 2004 | INR | 8.98 | 8.98 | 8 | 8.02 | 8.02 | +0.01 (+0.12%) | 1,025 |
28 Dec 2004 | INR | 7.75 | 8.01 | 7.27 | 8.01 | 8.01 | +0.85 (+11.87%) | 5,000 |
27 Dec 2004 | INR | 7.7 | 8.5 | 7.16 | 7.16 | 7.16 | -0.62 (-7.97%) | 2,372 |
24 Dec 2004 | INR | 7.76 | 8.4 | 7.76 | 7.78 | 7.78 | -0.48 (-5.81%) | 1,950 |
23 Dec 2004 | INR | 8 | 8.94 | 8 | 8.26 | 8.26 | +0.81 (+10.87%) | 4,302 |
22 Dec 2004 | INR | 7.5 | 7.5 | 7.25 | 7.45 | 7.45 | +0.34 (+4.78%) | 1,900 |
21 Dec 2004 | INR | 7.89 | 7.99 | 7.01 | 7.11 | 7.11 | +0.29 (+4.25%) | 4,700 |
20 Dec 2004 | INR | 6.8 | 6.82 | 6.76 | 6.82 | 6.82 | -0.39 (-5.41%) | 1,200 |
17 Dec 2004 | INR | 7.21 | 7.3 | 7.21 | 7.21 | 7.21 | -0.79 (-9.88%) | 700 |
16 Dec 2004 | INR | 8.01 | 8.5 | 8 | 8 | 8 | -0.6 (-6.98%) | 1,900 |
15 Dec 2004 | INR | 9.85 | 9.85 | 8.6 | 8.6 | 8.6 | -0.18 (-2.05%) | 3,700 |
14 Dec 2004 | INR | 9 | 9.1 | 8 | 8.78 | 8.78 | +0.58 (+7.07%) | 4,665 |
13 Dec 2004 | INR | 7.5 | 8.3 | 7.5 | 8.2 | 8.2 | +0.96 (+13.26%) | 5,140 |
10 Dec 2004 | INR | 6.55 | 7.25 | 6.55 | 7.24 | 7.24 | +0.59 (+8.87%) | 6,325 |
9 Dec 2004 | INR | 6.15 | 6.75 | 6.11 | 6.65 | 6.65 | -0.05 (-0.75%) | 3,411 |
8 Dec 2004 | INR | 6.55 | 6.7 | 6.2 | 6.7 | 6.7 | -0.11 (-1.62%) | 3,800 |
7 Dec 2004 | INR | 6.85 | 6.85 | 6.5 | 6.81 | 6.81 | +0.25 (+3.81%) | 3,005 |
6 Dec 2004 | INR | 6.1 | 7 | 6.05 | 6.56 | 6.56 | +0.31 (+4.96%) | 3,385 |
3 Dec 2004 | INR | 6.07 | 6.5 | 6.05 | 6.25 | 6.25 | 0.0 (0.0%) | 3,150 |
2 Dec 2004 | INR | 6.25 | 6.85 | 6.2 | 6.25 | 6.25 | +0.2 (+3.31%) | 1,350 |
1 Dec 2004 | INR | 6.1 | 7 | 6.05 | 6.05 | 6.05 | -0.91 (-13.07%) | 2,250 |
30 Nov 2004 | INR | 6.5 | 7.21 | 6.45 | 6.96 | 6.96 | +0.95 (+15.81%) | 17,661 |
29 Nov 2004 | INR | 6.5 | 6.5 | 6 | 6.01 | 6.01 | -0.24 (-3.84%) | 5,250 |
26 Nov 2004 | INR | 0 | 0 | 0 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 5.9 | 6.5 | 5.9 | 6.25 | 6.25 | -0.44 (-6.58%) | 4,985 |
24 Nov 2004 | INR | 6.5 | 6.7 | 6 | 6.69 | 6.69 | +0.44 (+7.04%) | 4,151 |
23 Nov 2004 | INR | 6.4 | 6.4 | 6.25 | 6.25 | 6.25 | -0.07 (-1.11%) | 1,400 |