Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | INR | 3.18 | 3.27 | 3 | 3.26 | 1.63 | +0.53 (+19.41%) | 1,440,890 |
20 Dec 2004 | INR | 2.72 | 2.73 | 2.52 | 2.73 | 1.365 | +0.45 (+19.74%) | 666,480 |
17 Dec 2004 | INR | 2.1 | 2.28 | 1.95 | 2.28 | 1.14 | +0.38 (+20%) | 1,274,790 |
16 Dec 2004 | INR | 1.45 | 1.93 | 1.45 | 1.9 | 0.95 | +0.29 (+18.01%) | 604,220 |
15 Dec 2004 | INR | 1.8 | 1.83 | 1.5 | 1.61 | 0.805 | +0.08 (+5.23%) | 703,800 |
14 Dec 2004 | INR | 1.44 | 1.53 | 1.05 | 1.53 | 0.765 | +0.25 (+19.53%) | 329,210 |
13 Dec 2004 | INR | 1 | 1.28 | 0.98 | 1.28 | 0.64 | +0.17 (+15.32%) | 21,000 |
10 Dec 2004 | INR | 1.58 | 1.58 | 1.1 | 1.11 | 0.555 | -0.21 (-15.91%) | 92,000 |
9 Dec 2004 | INR | 1.39 | 1.39 | 1.32 | 1.32 | 0.66 | +0.16 (+13.79%) | 9,500 |
8 Dec 2004 | INR | 1.2 | 1.25 | 1.16 | 1.16 | 0.58 | -0.12 (-9.38%) | 52,000 |
7 Dec 2004 | INR | 1.3 | 1.3 | 1 | 1.28 | 0.64 | +0.16 (+14.29%) | 30,100 |
6 Dec 2004 | INR | 1.1 | 1.12 | 1.1 | 1.12 | 0.56 | -0.24 (-17.65%) | 46,000 |
3 Dec 2004 | INR | 1.68 | 1.68 | 1.26 | 1.36 | 0.68 | -0.04 (-2.86%) | 52,000 |
2 Dec 2004 | INR | 1.74 | 1.74 | 1.4 | 1.4 | 0.7 | -0.1 (-6.67%) | 40,000 |
1 Dec 2004 | INR | 1.4 | 1.58 | 1.3 | 1.5 | 0.75 | -0.1 (-6.25%) | 192,000 |
30 Nov 2004 | INR | 1.99 | 1.99 | 1.52 | 1.6 | 0.8 | -0.06 (-3.61%) | 456,500 |
29 Nov 2004 | INR | 1.66 | 1.66 | 1.5 | 1.66 | 0.83 | +0.27 (+19.42%) | 184,500 |
26 Nov 2004 | INR | 0 | 0 | 0 | 1.39 | 0.695 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 1.37 | 1.39 | 1.3 | 1.39 | 0.695 | +0.23 (+19.83%) | 94,000 |
24 Nov 2004 | INR | 1.15 | 1.16 | 1.15 | 1.16 | 0.58 | +0.19 (+19.59%) | 49,000 |
23 Nov 2004 | INR | 0.82 | 1.15 | 0.82 | 0.97 | 0.485 | 0.0 (0.0%) | 191,970 |
22 Nov 2004 | INR | 0.96 | 0.97 | 0.96 | 0.97 | 0.485 | 0.0 (0.0%) | 10,000 |
19 Nov 2004 | INR | 0 | 0 | 0 | 0.97 | 0.485 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 0.8 | 0.97 | 0.8 | 0.97 | 0.485 | +0.16 (+19.75%) | 55,000 |
17 Nov 2004 | INR | 0.81 | 0.81 | 0.81 | 0.81 | 0.405 | +0.01 (+1.25%) | 20,000 |
16 Nov 2004 | INR | 0 | 0 | 0 | 0.8 | 0.4 | 0.0 (0.0%) | 0 |
15 Nov 2004 | INR | 0 | 0 | 0 | 0.8 | 0.4 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 0.8 | 0.8 | 0.8 | 0.8 | 0.4 | +0.13 (+19.40%) | 4,740 |
11 Nov 2004 | INR | 0 | 0 | 0 | 0.67 | 0.335 | 0.0 (0.0%) | 0 |
10 Nov 2004 | INR | 0.67 | 0.67 | 0.67 | 0.67 | 0.335 | 0.0 (0.0%) | 1,000 |