Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | INR | 9.95 | 10 | 9.9 | 10 | 5 | +0.05 (+0.50%) | 800 |
17 Jan 2005 | INR | 9.75 | 10.6 | 9.75 | 9.95 | 4.975 | +0.05 (+0.51%) | 900 |
14 Jan 2005 | INR | 0 | 0 | 0 | 9.9 | 4.95 | 0.0 (0.0%) | 0 |
13 Jan 2005 | INR | 8.55 | 9.9 | 8.55 | 9.9 | 4.95 | -0.6 (-5.71%) | 600 |
12 Jan 2005 | INR | 10.55 | 10.55 | 10.5 | 10.5 | 5.25 | 0.0 (0.0%) | 7,599 |
11 Jan 2005 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 5.25 | -0.8 (-7.08%) | 2,375 |
10 Jan 2005 | INR | 11.05 | 11.3 | 10.61 | 11.3 | 5.65 | +0.25 (+2.26%) | 800 |
7 Jan 2005 | INR | 10.5 | 11.05 | 10.5 | 11.05 | 5.525 | +0.5 (+4.74%) | 4,924 |
6 Jan 2005 | INR | 10.5 | 10.55 | 10.5 | 10.55 | 5.275 | +0.05 (+0.48%) | 1,600 |
5 Jan 2005 | INR | 11.5 | 11.5 | 10.5 | 10.5 | 5.25 | -0.1 (-0.94%) | 12,100 |
4 Jan 2005 | INR | 10.2 | 10.6 | 10.2 | 10.6 | 5.3 | +0.6 (+6%) | 4,700 |
3 Jan 2005 | INR | 9.75 | 10.24 | 9.75 | 10 | 5 | +0.55 (+5.82%) | 4,745 |
31 Dec 2004 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 4.725 | +0.13 (+1.39%) | 500 |
30 Dec 2004 | INR | 9.89 | 9.89 | 9.2 | 9.32 | 4.66 | -0.39 (-4.02%) | 2,400 |
29 Dec 2004 | INR | 9.3 | 9.75 | 9.3 | 9.71 | 4.855 | +0.31 (+3.30%) | 4,000 |
28 Dec 2004 | INR | 9.5 | 9.6 | 9.3 | 9.4 | 4.7 | -0.4 (-4.08%) | 2,600 |
27 Dec 2004 | INR | 9.05 | 9.8 | 9.05 | 9.8 | 4.9 | -0.05 (-0.51%) | 200 |
24 Dec 2004 | INR | 9.15 | 9.85 | 9.15 | 9.85 | 4.925 | +0.15 (+1.55%) | 600 |
23 Dec 2004 | INR | 9.85 | 9.85 | 9.03 | 9.7 | 4.85 | +0.5 (+5.43%) | 2,451 |
22 Dec 2004 | INR | 9.2 | 9.2 | 9.2 | 9.2 | 4.6 | -0.05 (-0.54%) | 500 |
21 Dec 2004 | INR | 8.6 | 9.25 | 8.6 | 9.25 | 4.625 | +0.25 (+2.78%) | 300 |
20 Dec 2004 | INR | 9.1 | 9.1 | 9 | 9 | 4.5 | +0.4 (+4.65%) | 2,851 |
17 Dec 2004 | INR | 9.1 | 9.1 | 8.6 | 8.6 | 4.3 | -0.5 (-5.49%) | 400 |
16 Dec 2004 | INR | 8.19 | 9.1 | 8.19 | 9.1 | 4.55 | -1.13 (-11.05%) | 2,100 |
15 Dec 2004 | INR | 9.75 | 10.23 | 9.75 | 10.23 | 5.115 | +0.62 (+6.45%) | 750 |
14 Dec 2004 | INR | 9.5 | 10.65 | 9.5 | 9.61 | 4.805 | -0.42 (-4.19%) | 5,650 |
13 Dec 2004 | INR | 8.75 | 10.24 | 8.75 | 10.03 | 5.015 | +1.03 (+11.44%) | 4,801 |
10 Dec 2004 | INR | 8.85 | 9 | 8.85 | 9 | 4.5 | +0.4 (+4.65%) | 800 |
9 Dec 2004 | INR | 8.5 | 8.6 | 8.25 | 8.6 | 4.3 | +0.45 (+5.52%) | 700 |
8 Dec 2004 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 4.075 | -0.2 (-2.40%) | 200 |