Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | INR | 7.35 | 8.25 | 7.35 | 8.22 | 8.22 | +0.42 (+5.38%) | 7,665 |
27 Dec 2004 | INR | 7.8 | 8 | 7.8 | 7.8 | 7.8 | +0.18 (+2.36%) | 1,100 |
24 Dec 2004 | INR | 8 | 8.19 | 7.5 | 7.62 | 7.62 | -0.68 (-8.19%) | 12,900 |
23 Dec 2004 | INR | 8.59 | 8.59 | 8 | 8.3 | 8.3 | +0.1 (+1.22%) | 9,500 |
22 Dec 2004 | INR | 8.44 | 8.44 | 8.2 | 8.2 | 8.2 | -0.14 (-1.68%) | 9,941 |
21 Dec 2004 | INR | 8.15 | 8.7 | 8.05 | 8.34 | 8.34 | -0.26 (-3.02%) | 31,300 |
20 Dec 2004 | INR | 9 | 9.8 | 8.41 | 8.6 | 8.6 | +0.36 (+4.37%) | 49,601 |
17 Dec 2004 | INR | 9 | 9 | 8 | 8.24 | 8.24 | +0.42 (+5.37%) | 38,015 |
16 Dec 2004 | INR | 8.1 | 8.1 | 7.5 | 7.82 | 7.82 | -0.27 (-3.34%) | 8,615 |
15 Dec 2004 | INR | 8 | 8.1 | 7.95 | 8.09 | 8.09 | +0.31 (+3.98%) | 40,500 |
14 Dec 2004 | INR | 7.9 | 7.9 | 7.5 | 7.78 | 7.78 | +0.03 (+0.39%) | 34,700 |
13 Dec 2004 | INR | 8 | 8.1 | 7.7 | 7.75 | 7.75 | -0.14 (-1.77%) | 29,300 |
10 Dec 2004 | INR | 7.93 | 8.15 | 7.1 | 7.89 | 7.89 | -0.08 (-1.00%) | 43,360 |
9 Dec 2004 | INR | 8.15 | 8.35 | 7.9 | 7.97 | 7.97 | +0.07 (+0.89%) | 19,300 |
8 Dec 2004 | INR | 8.3 | 8.3 | 7.62 | 7.9 | 7.9 | +0.02 (+0.25%) | 41,700 |
7 Dec 2004 | INR | 6.4 | 8.45 | 6.4 | 7.88 | 7.88 | +0.04 (+0.51%) | 52,418 |
6 Dec 2004 | INR | 8 | 8.4 | 7.26 | 7.84 | 7.84 | +0.62 (+8.59%) | 123,235 |
3 Dec 2004 | INR | 6.66 | 7.3 | 6.66 | 7.22 | 7.22 | +0.01 (+0.14%) | 43,866 |
2 Dec 2004 | INR | 7.19 | 7.34 | 7 | 7.21 | 7.21 | +0.5 (+7.45%) | 43,004 |
1 Dec 2004 | INR | 7.5 | 7.5 | 6.26 | 6.71 | 6.71 | -0.53 (-7.32%) | 1,910 |
30 Nov 2004 | INR | 7.5 | 7.69 | 5.85 | 7.24 | 7.24 | +0.83 (+12.95%) | 57,582 |
29 Nov 2004 | INR | 6.5 | 7.44 | 6.1 | 6.41 | 6.41 | +0.16 (+2.56%) | 3,312 |
26 Nov 2004 | INR | 0 | 0 | 0 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.26 (-3.99%) | 1,000 |
24 Nov 2004 | INR | 0 | 0 | 0 | 6.51 | 6.51 | 0.0 (0.0%) | 0 |
23 Nov 2004 | INR | 6.25 | 7.69 | 6.25 | 6.51 | 6.51 | -0.09 (-1.36%) | 310 |
22 Nov 2004 | INR | 6.25 | 6.71 | 6.25 | 6.6 | 6.6 | +0.1 (+1.54%) | 3,400 |
19 Nov 2004 | INR | 6.75 | 6.76 | 6.5 | 6.5 | 6.5 | -0.16 (-2.40%) | 3,737 |
18 Nov 2004 | INR | 6.2 | 7 | 6.2 | 6.66 | 6.66 | -0.23 (-3.34%) | 3,320 |
17 Nov 2004 | INR | 7 | 7.15 | 6.4 | 6.89 | 6.89 | -0.19 (-2.68%) | 9,325 |