Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | INR | 4.9 | 5.01 | 4.75 | 5 | 5 | +0.44 (+9.65%) | 31,401 |
14 Dec 2004 | INR | 4 | 4.56 | 4 | 4.56 | 4.56 | +0.41 (+9.88%) | 38,952 |
13 Dec 2004 | INR | 3.8 | 4.15 | 3.8 | 4.15 | 4.15 | +0.15 (+3.75%) | 1,650 |
10 Dec 2004 | INR | 3.61 | 4.35 | 3.61 | 4 | 4 | 0.0 (0.0%) | 13,611 |
9 Dec 2004 | INR | 4.05 | 4.05 | 4 | 4 | 4 | -0.08 (-1.96%) | 7,500 |
8 Dec 2004 | INR | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | -0.27 (-6.21%) | 8,730 |
7 Dec 2004 | INR | 4.3 | 5 | 4.3 | 4.35 | 4.35 | -0.25 (-5.43%) | 4,650 |
6 Dec 2004 | INR | 4.85 | 5.1 | 4.37 | 4.6 | 4.6 | -0.25 (-5.15%) | 34,076 |
3 Dec 2004 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.53 (-9.85%) | 7,900 |
2 Dec 2004 | INR | 5.38 | 6.25 | 5.38 | 5.38 | 5.38 | -0.59 (-9.88%) | 25,312 |
1 Dec 2004 | INR | 6.1 | 6.1 | 5.97 | 5.97 | 5.97 | -0.66 (-9.95%) | 12,610 |
30 Nov 2004 | INR | 7.79 | 7.79 | 6.63 | 6.63 | 6.63 | -0.73 (-9.92%) | 72,720 |
29 Nov 2004 | INR | 8.05 | 8.05 | 7.3 | 7.36 | 7.36 | -0.01 (-0.14%) | 77,746 |
26 Nov 2004 | INR | 0 | 0 | 0 | 7.37 | 7.37 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 7.55 | 7.9 | 7.25 | 7.37 | 7.37 | +0.16 (+2.22%) | 142,989 |
24 Nov 2004 | INR | 7.35 | 7.36 | 6.5 | 7.21 | 7.21 | +0.51 (+7.61%) | 97,723 |
23 Nov 2004 | INR | 6.3 | 6.71 | 6.3 | 6.7 | 6.7 | +0.6 (+9.84%) | 226,080 |
22 Nov 2004 | INR | 6.11 | 6.11 | 5.8 | 6.1 | 6.1 | +0.54 (+9.71%) | 136,514 |
19 Nov 2004 | INR | 5.24 | 5.57 | 4.95 | 5.56 | 5.56 | +0.49 (+9.66%) | 130,525 |
18 Nov 2004 | INR | 5.08 | 5.08 | 4.7 | 5.07 | 5.07 | +0.45 (+9.74%) | 130,670 |
17 Nov 2004 | INR | 4.5 | 4.62 | 4.5 | 4.62 | 4.62 | +0.42 (+10%) | 51,359 |
16 Nov 2004 | INR | 4 | 4.36 | 3.7 | 4.2 | 4.2 | +0.56 (+15.38%) | 17,458 |
15 Nov 2004 | INR | 0 | 0 | 0 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 2.49 | 3.7 | 2.49 | 3.64 | 3.64 | +0.54 (+17.42%) | 2,950 |
11 Nov 2004 | INR | 2.9 | 3.37 | 2.9 | 3.1 | 3.1 | +0.2 (+6.90%) | 11,277 |
10 Nov 2004 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.15 (+5.45%) | 500 |
9 Nov 2004 | INR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 1,391 |
8 Nov 2004 | INR | 3.24 | 3.24 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 858 |
5 Nov 2004 | INR | 2.9 | 3 | 2.7 | 2.7 | 2.7 | -0.28 (-9.40%) | 5,300 |
4 Nov 2004 | INR | 2.5 | 3.09 | 2.5 | 2.98 | 2.98 | +0.4 (+15.50%) | 18,450 |