Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | INR | 23.25 | 23.25 | 22.3 | 22.4 | 22.4 | -0.65 (-2.82%) | 72,188 |
29 Dec 2004 | INR | 23.45 | 24.3 | 22.25 | 23.05 | 23.05 | -0.1 (-0.43%) | 250,964 |
28 Dec 2004 | INR | 20.55 | 23.4 | 20.55 | 23.15 | 23.15 | +2.75 (+13.48%) | 383,162 |
27 Dec 2004 | INR | 20.25 | 20.5 | 20.05 | 20.4 | 20.4 | +0.15 (+0.74%) | 72,908 |
24 Dec 2004 | INR | 20.1 | 20.5 | 20.1 | 20.25 | 20.25 | +0.25 (+1.25%) | 75,559 |
23 Dec 2004 | INR | 20.05 | 20.15 | 19.9 | 20 | 20 | 0.0 (0.0%) | 75,575 |
22 Dec 2004 | INR | 20.05 | 20.3 | 20 | 20 | 20 | -0.15 (-0.74%) | 51,511 |
21 Dec 2004 | INR | 20.4 | 20.4 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 83,830 |
20 Dec 2004 | INR | 20.1 | 20.45 | 19.9 | 20 | 20 | -0.15 (-0.74%) | 67,728 |
17 Dec 2004 | INR | 20.4 | 20.5 | 20 | 20.15 | 20.15 | -0.2 (-0.98%) | 79,762 |
16 Dec 2004 | INR | 20.25 | 20.4 | 20 | 20.35 | 20.35 | +0.1 (+0.49%) | 36,777 |
15 Dec 2004 | INR | 20.4 | 20.65 | 20.15 | 20.25 | 20.25 | +0.1 (+0.50%) | 61,800 |
14 Dec 2004 | INR | 20 | 20.4 | 19.85 | 20.15 | 20.15 | +0.15 (+0.75%) | 111,453 |
13 Dec 2004 | INR | 19.9 | 20.25 | 19.85 | 20 | 20 | +0.1 (+0.50%) | 57,396 |
10 Dec 2004 | INR | 20.4 | 20.4 | 19.8 | 19.9 | 19.9 | -0.1 (-0.50%) | 77,746 |
9 Dec 2004 | INR | 20.05 | 20.25 | 19.75 | 20 | 20 | 0.0 (0.0%) | 36,208 |
8 Dec 2004 | INR | 19.95 | 20.35 | 19.9 | 20 | 20 | +0.05 (+0.25%) | 64,458 |
7 Dec 2004 | INR | 20.15 | 20.6 | 19.85 | 19.95 | 19.95 | -0.15 (-0.75%) | 61,557 |
6 Dec 2004 | INR | 19.8 | 20.65 | 19.7 | 20.1 | 20.1 | +0.9 (+4.69%) | 205,292 |
3 Dec 2004 | INR | 19 | 19.85 | 18.8 | 19.2 | 19.2 | +0.35 (+1.86%) | 139,436 |
2 Dec 2004 | INR | 18 | 19 | 18 | 18.85 | 18.85 | +0.35 (+1.89%) | 69,014 |
1 Dec 2004 | INR | 18.4 | 18.85 | 18.2 | 18.5 | 18.5 | +0.1 (+0.54%) | 27,214 |
30 Nov 2004 | INR | 18.8 | 19 | 18.3 | 18.4 | 18.4 | -0.45 (-2.39%) | 80,132 |
29 Nov 2004 | INR | 19.55 | 19.55 | 18.5 | 18.85 | 18.85 | +0.2 (+1.07%) | 51,701 |
26 Nov 2004 | INR | 0 | 0 | 0 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 18.9 | 19.1 | 18.4 | 18.65 | 18.65 | -0.2 (-1.06%) | 79,983 |
24 Nov 2004 | INR | 18.75 | 19.2 | 18.75 | 18.85 | 18.85 | +0.05 (+0.27%) | 53,432 |
23 Nov 2004 | INR | 18.7 | 19.2 | 18.55 | 18.8 | 18.8 | +0.45 (+2.45%) | 73,272 |
22 Nov 2004 | INR | 18.75 | 18.75 | 18.05 | 18.35 | 18.35 | -0.1 (-0.54%) | 72,374 |
19 Nov 2004 | INR | 18.55 | 18.95 | 18.35 | 18.45 | 18.45 | 0.0 (0.0%) | 111,592 |