Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | INR | 6.73 | 6.73 | 6.02 | 6.23 | 15.575 | -0.24 (-3.71%) | 75,914 |
16 Dec 2004 | INR | 6.25 | 6.75 | 6.25 | 6.47 | 16.175 | +0.07 (+1.09%) | 66,834 |
15 Dec 2004 | INR | 6.1 | 6.46 | 6 | 6.4 | 16 | +0.19 (+3.06%) | 43,343 |
14 Dec 2004 | INR | 6.22 | 6.49 | 6 | 6.21 | 15.525 | +0.24 (+4.02%) | 35,779 |
13 Dec 2004 | INR | 6.29 | 6.69 | 5.32 | 5.97 | 14.925 | +0.06 (+1.02%) | 40,400 |
10 Dec 2004 | INR | 5.72 | 6.25 | 5.72 | 5.91 | 14.775 | +0.04 (+0.68%) | 30,537 |
9 Dec 2004 | INR | 6.1 | 6.34 | 5.83 | 5.87 | 14.675 | -0.22 (-3.61%) | 16,350 |
8 Dec 2004 | INR | 6.45 | 6.45 | 5.95 | 6.09 | 15.225 | +0.03 (+0.50%) | 18,499 |
7 Dec 2004 | INR | 6 | 6.3 | 5.95 | 6.06 | 15.15 | -0.1 (-1.62%) | 23,375 |
6 Dec 2004 | INR | 6.4 | 6.48 | 6 | 6.16 | 15.4 | +0.06 (+0.98%) | 18,321 |
3 Dec 2004 | INR | 6.05 | 6.45 | 6 | 6.1 | 15.25 | -0.12 (-1.93%) | 29,090 |
2 Dec 2004 | INR | 5.7 | 6.4 | 5.69 | 6.22 | 15.55 | +0.27 (+4.54%) | 133,840 |
1 Dec 2004 | INR | 5.98 | 6.1 | 5.61 | 5.95 | 14.875 | -0.13 (-2.14%) | 29,100 |
30 Nov 2004 | INR | 6.39 | 6.39 | 5.95 | 6.08 | 15.2 | -0.03 (-0.49%) | 102,180 |
29 Nov 2004 | INR | 6.1 | 6.35 | 6 | 6.11 | 15.275 | -0.06 (-0.97%) | 18,520 |
26 Nov 2004 | INR | 0 | 0 | 0 | 6.17 | 15.425 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 6.15 | 6.4 | 6.05 | 6.17 | 15.425 | +0.04 (+0.65%) | 105,162 |
24 Nov 2004 | INR | 6.3 | 6.4 | 6.1 | 6.13 | 15.325 | -0.08 (-1.29%) | 32,105 |
23 Nov 2004 | INR | 6.63 | 6.63 | 6.1 | 6.21 | 15.525 | -0.03 (-0.48%) | 19,604 |
22 Nov 2004 | INR | 5.61 | 6.28 | 5.55 | 6.24 | 15.6 | +0.16 (+2.63%) | 38,360 |
19 Nov 2004 | INR | 6.34 | 6.34 | 6 | 6.08 | 15.2 | -0.15 (-2.41%) | 118,970 |
18 Nov 2004 | INR | 6.5 | 6.5 | 6.11 | 6.23 | 15.575 | +0.09 (+1.47%) | 114,225 |
17 Nov 2004 | INR | 6.99 | 6.99 | 6.05 | 6.14 | 15.35 | -0.45 (-6.83%) | 163,722 |
16 Nov 2004 | INR | 6.9 | 6.98 | 6.25 | 6.59 | 16.475 | +0.26 (+4.11%) | 84,311 |
15 Nov 2004 | INR | 0 | 0 | 0 | 6.33 | 15.825 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 6.64 | 6.64 | 5.65 | 6.33 | 15.825 | +0.69 (+12.23%) | 43,810 |
11 Nov 2004 | INR | 6 | 6.24 | 5.61 | 5.64 | 14.1 | -0.39 (-6.47%) | 214,158 |
10 Nov 2004 | INR | 5.66 | 6.37 | 5.35 | 6.03 | 15.075 | -0.12 (-1.95%) | 247,360 |
9 Nov 2004 | INR | 6.9 | 6.95 | 5.76 | 6.15 | 15.375 | -0.46 (-6.96%) | 220,147 |
8 Nov 2004 | INR | 6.5 | 7.34 | 6.2 | 6.61 | 16.525 | +0.44 (+7.13%) | 183,508 |