Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | INR | 8.9 | 9.63 | 8.8 | 9.09 | 9.09 | +0.33 (+3.77%) | 14,499 |
4 Jan 2005 | INR | 8 | 8.76 | 8 | 8.76 | 8.76 | +0.79 (+9.91%) | 10,700 |
3 Jan 2005 | INR | 8 | 8 | 7.27 | 7.97 | 7.97 | +0.12 (+1.53%) | 6,899 |
31 Dec 2004 | INR | 7.3 | 7.9 | 7.3 | 7.85 | 7.85 | +0.35 (+4.67%) | 450 |
30 Dec 2004 | INR | 7.98 | 7.98 | 7.31 | 7.5 | 7.5 | -0.35 (-4.46%) | 3,698 |
29 Dec 2004 | INR | 7.5 | 7.85 | 7.1 | 7.85 | 7.85 | +0.46 (+6.22%) | 6,400 |
28 Dec 2004 | INR | 7.11 | 7.39 | 7.11 | 7.39 | 7.39 | +0.26 (+3.65%) | 4,300 |
27 Dec 2004 | INR | 6.85 | 7.15 | 6.85 | 7.13 | 7.13 | -0.37 (-4.93%) | 1,600 |
24 Dec 2004 | INR | 7.4 | 7.9 | 6.8 | 7.5 | 7.5 | +0.23 (+3.16%) | 2,221 |
23 Dec 2004 | INR | 7.65 | 7.65 | 7.27 | 7.27 | 7.27 | -0.58 (-7.39%) | 1,100 |
22 Dec 2004 | INR | 8.3 | 9.02 | 7.45 | 7.85 | 7.85 | -0.35 (-4.27%) | 5,599 |
21 Dec 2004 | INR | 8.55 | 8.55 | 8 | 8.2 | 8.2 | +0.06 (+0.74%) | 1,350 |
20 Dec 2004 | INR | 7.89 | 8.14 | 7.52 | 8.14 | 8.14 | +0.74 (+10%) | 3,796 |
17 Dec 2004 | INR | 7.8 | 7.85 | 7.4 | 7.4 | 7.4 | +0.13 (+1.79%) | 3,902 |
16 Dec 2004 | INR | 7.26 | 7.85 | 7.26 | 7.27 | 7.27 | -0.34 (-4.47%) | 949 |
15 Dec 2004 | INR | 7.55 | 7.85 | 7.5 | 7.61 | 7.61 | -0.39 (-4.88%) | 3,501 |
14 Dec 2004 | INR | 7.85 | 8 | 7.71 | 8 | 8 | 0.0 (0.0%) | 6,515 |
13 Dec 2004 | INR | 7.85 | 8.06 | 7.8 | 8 | 8 | +0.67 (+9.14%) | 3,750 |
10 Dec 2004 | INR | 7.32 | 7.36 | 7.32 | 7.33 | 7.33 | +0.02 (+0.27%) | 2,100 |
9 Dec 2004 | INR | 7.32 | 7.88 | 7.3 | 7.31 | 7.31 | -0.4 (-5.19%) | 2,600 |
8 Dec 2004 | INR | 7.7 | 7.9 | 7.6 | 7.71 | 7.71 | -0.42 (-5.17%) | 4,550 |
7 Dec 2004 | INR | 7.95 | 8.15 | 7.56 | 8.13 | 8.13 | +0.72 (+9.72%) | 17,801 |
6 Dec 2004 | INR | 7.4 | 7.45 | 7.4 | 7.41 | 7.41 | -0.65 (-8.06%) | 500 |
3 Dec 2004 | INR | 8.2 | 8.2 | 8.06 | 8.06 | 8.06 | -0.89 (-9.94%) | 3,451 |
2 Dec 2004 | INR | 9.1 | 9.1 | 8.06 | 8.95 | 8.95 | +0.12 (+1.36%) | 2,300 |
1 Dec 2004 | INR | 9 | 9 | 8.65 | 8.83 | 8.83 | -0.74 (-7.73%) | 3,807 |
30 Nov 2004 | INR | 10 | 10.7 | 9.5 | 9.57 | 9.57 | -0.73 (-7.09%) | 6,522 |
29 Nov 2004 | INR | 10.97 | 10.97 | 10.2 | 10.3 | 10.3 | +0.32 (+3.21%) | 18,494 |
26 Nov 2004 | INR | 0 | 0 | 0 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 12.1 | 12.1 | 9.95 | 9.98 | 9.98 | -1.07 (-9.68%) | 30,990 |