Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | INR | 4.5 | 4.5 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 6,720 |
31 Dec 2004 | INR | 3.71 | 4.1 | 3.7 | 4.05 | 4.05 | +0.05 (+1.25%) | 6,440 |
30 Dec 2004 | INR | 3.95 | 4 | 3.7 | 4 | 4 | +0.3 (+8.11%) | 1,600 |
29 Dec 2004 | INR | 3.7 | 3.98 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 3,100 |
28 Dec 2004 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.05 (+1.37%) | 3,100 |
27 Dec 2004 | INR | 4.32 | 4.32 | 3.65 | 3.65 | 3.65 | +0.05 (+1.39%) | 1,300 |
24 Dec 2004 | INR | 4 | 4 | 3.6 | 3.6 | 3.6 | +0.1 (+2.86%) | 3,300 |
23 Dec 2004 | INR | 3.3 | 3.65 | 3.17 | 3.5 | 3.5 | +0.35 (+11.11%) | 6,600 |
22 Dec 2004 | INR | 3.16 | 3.6 | 3.15 | 3.15 | 3.15 | +0.03 (+0.96%) | 7,795 |
21 Dec 2004 | INR | 3.05 | 3.12 | 2.95 | 3.12 | 3.12 | +0.17 (+5.76%) | 1,800 |
20 Dec 2004 | INR | 3.21 | 3.23 | 2.95 | 2.95 | 2.95 | -0.26 (-8.10%) | 4,800 |
17 Dec 2004 | INR | 3.7 | 4 | 3.21 | 3.21 | 3.21 | -0.79 (-19.75%) | 12,200 |
16 Dec 2004 | INR | 3.7 | 4 | 3.7 | 4 | 4 | -0.3 (-6.98%) | 1,000 |
15 Dec 2004 | INR | 3.6 | 4.3 | 3.6 | 4.3 | 4.3 | +0.7 (+19.44%) | 1,800 |
14 Dec 2004 | INR | 3.5 | 3.6 | 3.05 | 3.6 | 3.6 | -0.17 (-4.51%) | 1,600 |
13 Dec 2004 | INR | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.13 (-3.33%) | 1,000 |
10 Dec 2004 | INR | 0 | 0 | 0 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
9 Dec 2004 | INR | 3 | 3.9 | 3 | 3.9 | 3.9 | +0.55 (+16.42%) | 4,100 |
8 Dec 2004 | INR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | +0.54 (+19.22%) | 200 |
7 Dec 2004 | INR | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.19 (-6.33%) | 100 |
6 Dec 2004 | INR | 3.5 | 3.5 | 3 | 3 | 3 | -0.5 (-14.29%) | 4,596 |
3 Dec 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 7,626 |
2 Dec 2004 | INR | 3.88 | 3.88 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 2,910 |
1 Dec 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,901 |
30 Nov 2004 | INR | 3.05 | 3.48 | 3.05 | 3.48 | 3.48 | +0.58 (+20.00%) | 3,001 |
29 Nov 2004 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.6 (-17.14%) | 1,341 |
26 Nov 2004 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 3.5 | 4 | 3.01 | 3.5 | 3.5 | -0.25 (-6.67%) | 4,000 |
24 Nov 2004 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.27 (+7.76%) | 1 |
23 Nov 2004 | INR | 2.85 | 3.48 | 2.85 | 3.48 | 3.48 | 0.0 (0.0%) | 901 |