Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | INR | 222.95 | 223.8 | 217.75 | 220.55 | 220.55 | -0.1 (-0.05%) | 16,126 |
16 Dec 2004 | INR | 226.4 | 227 | 219.1 | 220.65 | 220.65 | -2.65 (-1.19%) | 29,281 |
15 Dec 2004 | INR | 215.1 | 232 | 215 | 223.3 | 223.3 | +6.3 (+2.90%) | 592,857 |
14 Dec 2004 | INR | 215 | 218.7 | 215 | 217 | 217 | +1.75 (+0.81%) | 16,944 |
13 Dec 2004 | INR | 217 | 219 | 214.5 | 215.25 | 215.25 | +0.25 (+0.12%) | 16,193 |
10 Dec 2004 | INR | 214.05 | 217.5 | 213.1 | 215 | 215 | -0.25 (-0.12%) | 12,529 |
9 Dec 2004 | INR | 207.2 | 216.7 | 207.2 | 215.25 | 215.25 | -0.25 (-0.12%) | 7,806 |
8 Dec 2004 | INR | 220 | 220 | 214.25 | 215.5 | 215.5 | -1.65 (-0.76%) | 24,306 |
7 Dec 2004 | INR | 212.3 | 219 | 212.3 | 217.15 | 217.15 | +4.2 (+1.97%) | 42,676 |
6 Dec 2004 | INR | 212.2 | 214.9 | 212.2 | 212.95 | 212.95 | -0.35 (-0.16%) | 26,121 |
3 Dec 2004 | INR | 212 | 214.25 | 211.5 | 213.3 | 213.3 | +2.15 (+1.02%) | 23,038 |
2 Dec 2004 | INR | 210 | 213.75 | 207.7 | 211.15 | 211.15 | +2.65 (+1.27%) | 43,730 |
1 Dec 2004 | INR | 211 | 211.8 | 207.5 | 208.5 | 208.5 | +0.45 (+0.22%) | 26,938 |
30 Nov 2004 | INR | 234.5 | 234.5 | 206 | 208.05 | 208.05 | -2 (-0.95%) | 44,191 |
29 Nov 2004 | INR | 210 | 216.9 | 209.1 | 210.05 | 210.05 | +0.35 (+0.17%) | 64,077 |
26 Nov 2004 | INR | 209.7 | 209.7 | 209.7 | 209.7 | 209.7 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 214.25 | 217.75 | 209.05 | 209.7 | 209.7 | -0.3 (-0.14%) | 38,222 |
24 Nov 2004 | INR | 215 | 218.8 | 209 | 210 | 210 | -3 (-1.41%) | 53,404 |
23 Nov 2004 | INR | 217 | 218 | 212.2 | 213 | 213 | -2.2 (-1.02%) | 23,535 |
22 Nov 2004 | INR | 211.1 | 216.85 | 210 | 215.2 | 215.2 | +1.75 (+0.82%) | 7,458 |
19 Nov 2004 | INR | 217.5 | 220 | 211.1 | 213.45 | 213.45 | -5.1 (-2.33%) | 12,896 |
18 Nov 2004 | INR | 221 | 221.75 | 215.35 | 218.55 | 218.55 | +3.4 (+1.58%) | 14,456 |
17 Nov 2004 | INR | 216 | 219.95 | 213.5 | 215.15 | 215.15 | +0.25 (+0.12%) | 15,816 |
16 Nov 2004 | INR | 214 | 216.95 | 213 | 214.9 | 214.9 | +1.1 (+0.51%) | 12,099 |
15 Nov 2004 | INR | 213.8 | 213.8 | 213.8 | 213.8 | 213.8 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 215.2 | 215.2 | 212.1 | 213.8 | 213.8 | -1.25 (-0.58%) | 6,666 |
11 Nov 2004 | INR | 216.85 | 219.7 | 214.45 | 215.05 | 215.05 | +0.7 (+0.33%) | 6,572 |
10 Nov 2004 | INR | 210 | 217.45 | 210 | 214.35 | 214.35 | +3.4 (+1.61%) | 11,429 |
9 Nov 2004 | INR | 214.5 | 222 | 206 | 210.95 | 210.95 | -6.8 (-3.12%) | 31,442 |
8 Nov 2004 | INR | 223 | 225 | 215.05 | 217.75 | 217.75 | -3.95 (-1.78%) | 37,492 |