Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | INR | 12.3 | 12.3 | 11.25 | 11.61 | 5.805 | -0.56 (-4.60%) | 15,500 |
14 Dec 2004 | INR | 11.39 | 12.36 | 10.75 | 12.17 | 6.085 | +0.93 (+8.27%) | 83,600 |
13 Dec 2004 | INR | 10.1 | 11.39 | 10.1 | 11.24 | 5.62 | +0.69 (+6.54%) | 9,100 |
10 Dec 2004 | INR | 10.06 | 10.6 | 10.06 | 10.55 | 5.275 | +0.04 (+0.38%) | 3,200 |
9 Dec 2004 | INR | 10.89 | 10.89 | 10.01 | 10.51 | 5.255 | -0.34 (-3.13%) | 5,000 |
8 Dec 2004 | INR | 11 | 11.5 | 10.8 | 10.85 | 5.425 | -1.05 (-8.82%) | 49,800 |
7 Dec 2004 | INR | 10.55 | 12 | 10.55 | 11.9 | 5.95 | +0.37 (+3.21%) | 92,400 |
6 Dec 2004 | INR | 10.55 | 11.55 | 9.76 | 11.53 | 5.765 | +1.03 (+9.81%) | 77,000 |
3 Dec 2004 | INR | 11 | 11.25 | 10.5 | 10.5 | 5.25 | -0.43 (-3.93%) | 62,600 |
2 Dec 2004 | INR | 9.81 | 10.97 | 9.77 | 10.93 | 5.465 | +0.95 (+9.52%) | 82,700 |
1 Dec 2004 | INR | 10.06 | 10.25 | 9.75 | 9.98 | 4.99 | -0.27 (-2.63%) | 61,400 |
30 Nov 2004 | INR | 10.02 | 10.3 | 10 | 10.25 | 5.125 | -0.28 (-2.66%) | 101,300 |
29 Nov 2004 | INR | 10.3 | 10.95 | 10.3 | 10.53 | 5.265 | -0.67 (-5.98%) | 78,400 |
26 Nov 2004 | INR | 0 | 0 | 0 | 11.2 | 5.6 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 11.49 | 11.49 | 11 | 11.2 | 5.6 | -0.28 (-2.44%) | 13,700 |
24 Nov 2004 | INR | 11.7 | 12 | 11.25 | 11.48 | 5.74 | -0.4 (-3.37%) | 33,000 |
23 Nov 2004 | INR | 11.01 | 11.89 | 11 | 11.88 | 5.94 | +0.38 (+3.30%) | 30,000 |
22 Nov 2004 | INR | 11.95 | 12 | 11.5 | 11.5 | 5.75 | -0.57 (-4.72%) | 7,600 |
19 Nov 2004 | INR | 0 | 0 | 0 | 12.07 | 6.035 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 13.3 | 13.3 | 11.75 | 12.07 | 6.035 | -0.8 (-6.22%) | 91,600 |
17 Nov 2004 | INR | 12.87 | 12.87 | 12 | 12.87 | 6.435 | +1.17 (+10%) | 225,800 |
16 Nov 2004 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 5.85 | +1.06 (+9.96%) | 40,400 |
15 Nov 2004 | INR | 0 | 0 | 0 | 10.64 | 5.32 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 10.64 | 10.64 | 10.64 | 10.64 | 5.32 | +0.96 (+9.92%) | 5,900 |
11 Nov 2004 | INR | 9.68 | 9.68 | 9.68 | 9.68 | 4.84 | +0.88 (+10.00%) | 33,000 |
10 Nov 2004 | INR | 8.1 | 8.8 | 8.1 | 8.8 | 4.4 | +0.8 (+10%) | 79,900 |
9 Nov 2004 | INR | 8 | 8.23 | 7.92 | 8 | 4 | -0.49 (-5.77%) | 8,400 |
8 Nov 2004 | INR | 8 | 8.5 | 7.99 | 8.49 | 4.245 | +0.56 (+7.06%) | 29,000 |
5 Nov 2004 | INR | 7.3 | 8.25 | 7.3 | 7.93 | 3.965 | -0.09 (-1.12%) | 39,200 |
4 Nov 2004 | INR | 8.01 | 8.71 | 8 | 8.02 | 4.01 | +0.01 (+0.12%) | 38,300 |