Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | INR | 25.6 | 25.7 | 25.6 | 25.7 | 25.7 | +1.2 (+4.90%) | 4,400 |
24 Dec 2004 | INR | 23.2 | 25.45 | 23.2 | 24.5 | 24.5 | +0.25 (+1.03%) | 7,800 |
23 Dec 2004 | INR | 26.5 | 26.5 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 800 |
22 Dec 2004 | INR | 25.5 | 25.65 | 25.5 | 25.5 | 25.5 | -1.25 (-4.67%) | 1,300 |
21 Dec 2004 | INR | 27.85 | 27.95 | 25.5 | 26.75 | 26.75 | +0.1 (+0.38%) | 3,100 |
20 Dec 2004 | INR | 28.9 | 28.9 | 26.25 | 26.65 | 26.65 | -0.9 (-3.27%) | 4,400 |
17 Dec 2004 | INR | 27.1 | 27.55 | 27 | 27.55 | 27.55 | +1.3 (+4.95%) | 6,300 |
16 Dec 2004 | INR | 26 | 26.25 | 26 | 26.25 | 26.25 | +1.25 (+5%) | 7,800 |
15 Dec 2004 | INR | 26.5 | 26.5 | 24.95 | 25 | 25 | -1.25 (-4.76%) | 9,800 |
14 Dec 2004 | INR | 23.9 | 26.25 | 23.8 | 26.25 | 26.25 | +1.25 (+5%) | 4,900 |
13 Dec 2004 | INR | 25.1 | 25.1 | 23.55 | 25 | 25 | +1.05 (+4.38%) | 2,700 |
10 Dec 2004 | INR | 24.5 | 24.55 | 23.6 | 23.95 | 23.95 | +0.55 (+2.35%) | 3,900 |
9 Dec 2004 | INR | 24.3 | 24.35 | 23.3 | 23.4 | 23.4 | -0.45 (-1.89%) | 1,200 |
8 Dec 2004 | INR | 25.6 | 25.6 | 23.5 | 23.85 | 23.85 | -0.55 (-2.25%) | 6,700 |
7 Dec 2004 | INR | 23.2 | 24.4 | 23.2 | 24.4 | 24.4 | +1.15 (+4.95%) | 7,500 |
6 Dec 2004 | INR | 22 | 23.25 | 22 | 23.25 | 23.25 | +1.1 (+4.97%) | 8,900 |
3 Dec 2004 | INR | 22.2 | 23.5 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 10,800 |
2 Dec 2004 | INR | 22.35 | 24.65 | 22.35 | 23.3 | 23.3 | -0.2 (-0.85%) | 35,200 |
1 Dec 2004 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -1.19 (-4.82%) | 1,100 |
30 Nov 2004 | INR | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.29 (-4.97%) | 18,300 |
29 Nov 2004 | INR | 28.7 | 28.7 | 25.98 | 25.98 | 25.98 | -1.36 (-4.97%) | 12,600 |
26 Nov 2004 | INR | 0 | 0 | 0 | 27.34 | 27.34 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | +1.3 (+4.99%) | 6,800 |
24 Nov 2004 | INR | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | +1.24 (+5%) | 4,200 |
23 Nov 2004 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | +1.18 (+5.00%) | 1,300 |
22 Nov 2004 | INR | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | +1.12 (+4.98%) | 9,400 |
19 Nov 2004 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.07 (+4.99%) | 2,800 |
18 Nov 2004 | INR | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | +1.02 (+5.00%) | 4,900 |
17 Nov 2004 | INR | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | +0.97 (+4.99%) | 2,000 |
16 Nov 2004 | INR | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | +0.92 (+4.97%) | 9,700 |