Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | INR | 14 | 14.8 | 14 | 14.6 | 2.92 | +0.57 (+4.06%) | 43,795 |
13 Dec 2004 | INR | 13.65 | 14.4 | 13.65 | 14.03 | 2.806 | +0.53 (+3.93%) | 27,425 |
10 Dec 2004 | INR | 13.4 | 14.3 | 13.4 | 13.5 | 2.7 | +0.15 (+1.12%) | 20,355 |
9 Dec 2004 | INR | 13.5 | 13.5 | 13.35 | 13.35 | 2.67 | -0.05 (-0.37%) | 3,500 |
8 Dec 2004 | INR | 13.5 | 13.5 | 13.4 | 13.4 | 2.68 | -0.1 (-0.74%) | 25,000 |
7 Dec 2004 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 2.7 | -0.32 (-2.32%) | 140 |
6 Dec 2004 | INR | 13.75 | 13.9 | 13.75 | 13.82 | 2.764 | -0.48 (-3.36%) | 250 |
3 Dec 2004 | INR | 13 | 14.35 | 13 | 14.3 | 2.86 | +0.68 (+4.99%) | 5,000 |
2 Dec 2004 | INR | 12.1 | 13.75 | 12.1 | 13.62 | 2.724 | +0.32 (+2.41%) | 300 |
1 Dec 2004 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 2.66 | -0.6 (-4.32%) | 5,000 |
30 Nov 2004 | INR | 14 | 14 | 12.4 | 13.9 | 2.78 | +0.28 (+2.06%) | 2,080 |
29 Nov 2004 | INR | 13.5 | 13.75 | 13.5 | 13.62 | 2.724 | +0.17 (+1.26%) | 250 |
26 Nov 2004 | INR | 0 | 0 | 0 | 13.45 | 2.69 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 13.4 | 13.5 | 13.4 | 13.45 | 2.69 | +0.35 (+2.67%) | 500 |
24 Nov 2004 | INR | 13.25 | 13.25 | 13.1 | 13.1 | 2.62 | -0.4 (-2.96%) | 7,405 |
23 Nov 2004 | INR | 14.35 | 14.35 | 13.3 | 13.5 | 2.7 | +0.44 (+3.37%) | 6,900 |
22 Nov 2004 | INR | 14.1 | 14.1 | 13 | 13.06 | 2.612 | -0.24 (-1.80%) | 7,160 |
19 Nov 2004 | INR | 0 | 0 | 0 | 13.3 | 2.66 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 13.3 | 13.5 | 13.3 | 13.3 | 2.66 | -0.22 (-1.63%) | 8,200 |
17 Nov 2004 | INR | 13.9 | 13.9 | 13.3 | 13.52 | 2.704 | +0.19 (+1.43%) | 7,000 |
16 Nov 2004 | INR | 13.33 | 13.33 | 13.33 | 13.33 | 2.666 | -1.47 (-9.93%) | 500 |
15 Nov 2004 | INR | 0 | 0 | 0 | 14.8 | 2.96 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 2.96 | +1.3 (+9.63%) | 500 |
11 Nov 2004 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 2.7 | 0.0 (0.0%) | 500 |
10 Nov 2004 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 2.7 | 0.0 (0.0%) | 250 |
9 Nov 2004 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 2.7 | 0.0 (0.0%) | 250 |
8 Nov 2004 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 2.7 | -0.9 (-6.25%) | 250 |
5 Nov 2004 | INR | 13.8 | 14.4 | 13.5 | 14.4 | 2.88 | +0.8 (+5.88%) | 1,125 |
4 Nov 2004 | INR | 13.4 | 14.4 | 13.4 | 13.6 | 2.72 | -1.25 (-8.42%) | 625 |
3 Nov 2004 | INR | 13.5 | 14.85 | 13.4 | 14.85 | 2.97 | 0.0 (0.0%) | 4,025 |