Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | INR | 7.08 | 7.08 | 6.18 | 6.34 | 6.34 | -0.36 (-5.37%) | 6,601 |
29 Dec 2004 | INR | 7 | 7.99 | 6.17 | 6.7 | 6.7 | -0.3 (-4.29%) | 7,167 |
28 Dec 2004 | INR | 5.61 | 7.2 | 5.61 | 7 | 7 | +1 (+16.67%) | 24,377 |
27 Dec 2004 | INR | 7.2 | 7.2 | 6 | 6 | 6 | -0.12 (-1.96%) | 9,416 |
24 Dec 2004 | INR | 6.11 | 6.88 | 6.11 | 6.12 | 6.12 | -0.28 (-4.38%) | 14,001 |
23 Dec 2004 | INR | 6.4 | 6.4 | 5.75 | 6.4 | 6.4 | +0.61 (+10.54%) | 6,950 |
22 Dec 2004 | INR | 5.2 | 5.8 | 5.2 | 5.79 | 5.79 | +0.1 (+1.76%) | 10,300 |
21 Dec 2004 | INR | 6 | 6.49 | 5.6 | 5.69 | 5.69 | -0.2 (-3.40%) | 16,742 |
20 Dec 2004 | INR | 5.45 | 6.15 | 5.45 | 5.89 | 5.89 | +0.44 (+8.07%) | 12,434 |
17 Dec 2004 | INR | 6 | 6 | 5.02 | 5.45 | 5.45 | -0.04 (-0.73%) | 1,950 |
16 Dec 2004 | INR | 6.98 | 6.98 | 4.8 | 5.49 | 5.49 | -0.33 (-5.67%) | 16,161 |
15 Dec 2004 | INR | 7.32 | 7.32 | 5.7 | 5.82 | 5.82 | -0.28 (-4.59%) | 15,607 |
14 Dec 2004 | INR | 6.49 | 7.05 | 6 | 6.1 | 6.1 | +0.22 (+3.74%) | 33,440 |
13 Dec 2004 | INR | 5.48 | 5.88 | 5.16 | 5.88 | 5.88 | +0.98 (+20%) | 11,750 |
10 Dec 2004 | INR | 4.3 | 4.9 | 4.25 | 4.9 | 4.9 | +0.4 (+8.89%) | 2,895 |
9 Dec 2004 | INR | 5 | 5 | 4.43 | 4.5 | 4.5 | -0.25 (-5.26%) | 5,125 |
8 Dec 2004 | INR | 5.69 | 5.69 | 4.31 | 4.75 | 4.75 | -0.25 (-5%) | 7,525 |
7 Dec 2004 | INR | 5.06 | 5.06 | 4.75 | 5 | 5 | -0.07 (-1.38%) | 11,100 |
6 Dec 2004 | INR | 5.06 | 5.74 | 5.06 | 5.07 | 5.07 | -0.73 (-12.59%) | 3,825 |
3 Dec 2004 | INR | 5.95 | 6 | 5.3 | 5.8 | 5.8 | +0.3 (+5.45%) | 2,300 |
2 Dec 2004 | INR | 6.72 | 6.72 | 4.95 | 5.5 | 5.5 | -0.1 (-1.79%) | 3,050 |
1 Dec 2004 | INR | 4.92 | 5.7 | 4.91 | 5.6 | 5.6 | +0.6 (+12%) | 2,700 |
30 Nov 2004 | INR | 6.7 | 6.95 | 5 | 5 | 5 | -0.8 (-13.79%) | 8,760 |
29 Nov 2004 | INR | 6.1 | 6.4 | 5.8 | 5.8 | 5.8 | -0.21 (-3.49%) | 5,500 |
26 Nov 2004 | INR | 0 | 0 | 0 | 6.01 | 6.01 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 5.75 | 6.7 | 5.75 | 6.01 | 6.01 | -0.09 (-1.48%) | 7,950 |
24 Nov 2004 | INR | 7.1 | 7.1 | 6 | 6.1 | 6.1 | -0.79 (-11.47%) | 7,115 |
23 Nov 2004 | INR | 6.05 | 6.95 | 6 | 6.89 | 6.89 | -0.06 (-0.86%) | 9,960 |
22 Nov 2004 | INR | 7.9 | 7.9 | 5.76 | 6.95 | 6.95 | -0.08 (-1.14%) | 8,100 |
19 Nov 2004 | INR | 7.2 | 7.2 | 5.62 | 7.03 | 7.03 | +1.03 (+17.17%) | 42,836 |