Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | INR | 21.68 | 21.84 | 20.8 | 21.84 | 21.84 | +1.04 (+5%) | 16,860 |
15 Dec 2004 | INR | 20.81 | 20.81 | 20.5 | 20.8 | 20.8 | +0.98 (+4.94%) | 19,855 |
14 Dec 2004 | INR | 19.59 | 19.82 | 18 | 19.82 | 19.82 | +0.94 (+4.98%) | 36,483 |
13 Dec 2004 | INR | 18.6 | 18.92 | 18.5 | 18.88 | 18.88 | +0.86 (+4.77%) | 27,659 |
10 Dec 2004 | INR | 21.4 | 21.4 | 17.89 | 18.02 | 18.02 | -1.85 (-9.31%) | 19,449 |
9 Dec 2004 | INR | 19.5 | 20.1 | 18 | 19.87 | 19.87 | +1.54 (+8.40%) | 25,594 |
8 Dec 2004 | INR | 18 | 18.35 | 17.25 | 18.33 | 18.33 | +1.64 (+9.83%) | 36,016 |
7 Dec 2004 | INR | 16.7 | 16.87 | 16 | 16.69 | 16.69 | +1.35 (+8.80%) | 32,656 |
6 Dec 2004 | INR | 14 | 15.4 | 13.8 | 15.34 | 15.34 | +1.34 (+9.57%) | 17,223 |
3 Dec 2004 | INR | 14 | 14.25 | 13.15 | 14 | 14 | +0.12 (+0.86%) | 10,656 |
2 Dec 2004 | INR | 13 | 13.88 | 12.35 | 13.88 | 13.88 | +1.26 (+9.98%) | 38,949 |
1 Dec 2004 | INR | 14 | 14 | 12.6 | 12.62 | 12.62 | -0.87 (-6.45%) | 7,752 |
30 Nov 2004 | INR | 14.45 | 14.7 | 12.11 | 13.49 | 13.49 | +0.12 (+0.90%) | 45,839 |
29 Nov 2004 | INR | 12.99 | 13.38 | 12.5 | 13.37 | 13.37 | +1.2 (+9.86%) | 38,857 |
26 Nov 2004 | INR | 0 | 0 | 0 | 12.17 | 12.17 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 12 | 12.17 | 12 | 12.17 | 12.17 | +1.1 (+9.94%) | 7,200 |
24 Nov 2004 | INR | 11 | 11.07 | 11 | 11.07 | 11.07 | +1 (+9.93%) | 5,399 |
23 Nov 2004 | INR | 12.25 | 12.25 | 9.62 | 10.07 | 10.07 | -1.93 (-16.08%) | 14,114 |
22 Nov 2004 | INR | 11.1 | 12 | 10.57 | 12 | 12 | +1.56 (+14.94%) | 8,949 |
19 Nov 2004 | INR | 0 | 0 | 0 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 9 | 11.08 | 9 | 10.44 | 10.44 | +1.2 (+12.99%) | 21,425 |
17 Nov 2004 | INR | 8.5 | 9.57 | 8.5 | 9.24 | 9.24 | +1.26 (+15.79%) | 7,363 |
16 Nov 2004 | INR | 6.02 | 8.5 | 6.02 | 7.98 | 7.98 | +0.89 (+12.55%) | 6,015 |
15 Nov 2004 | INR | 0 | 0 | 0 | 7.09 | 7.09 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 7.03 | 7.9 | 7.03 | 7.09 | 7.09 | -0.36 (-4.83%) | 503 |
11 Nov 2004 | INR | 7.28 | 8 | 7.28 | 7.45 | 7.45 | -0.06 (-0.80%) | 631 |
10 Nov 2004 | INR | 7.11 | 8.4 | 7.1 | 7.51 | 7.51 | -0.14 (-1.83%) | 7,326 |
9 Nov 2004 | INR | 7.6 | 8 | 7.6 | 7.65 | 7.65 | -0.35 (-4.38%) | 2,703 |
8 Nov 2004 | INR | 8.5 | 8.5 | 8 | 8 | 8 | -0.15 (-1.84%) | 201 |
5 Nov 2004 | INR | 8.18 | 9 | 8 | 8.15 | 8.15 | -0.48 (-5.56%) | 6,551 |