Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2004 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 0.252 | +0.114 (+9.95%) | 185,875 |
28 Dec 2004 | INR | 1.146 | 1.146 | 1.146 | 1.146 | 0.2292 | +0.104 (+9.98%) | 52,650 |
27 Dec 2004 | INR | 1 | 1.042 | 1 | 1.042 | 0.2084 | +0.094 (+9.92%) | 197,475 |
24 Dec 2004 | INR | 0.948 | 0.948 | 0.88 | 0.948 | 0.1896 | +0.086 (+9.98%) | 1,101,445 |
23 Dec 2004 | INR | 0.844 | 0.94 | 0.812 | 0.862 | 0.1724 | -0.006 (-0.69%) | 1,478,100 |
22 Dec 2004 | INR | 0.842 | 0.9 | 0.82 | 0.868 | 0.1736 | +0.034 (+4.08%) | 74,600 |
21 Dec 2004 | INR | 0.724 | 0.87 | 0.724 | 0.834 | 0.1668 | +0.038 (+4.77%) | 42,900 |
20 Dec 2004 | INR | 0.82 | 0.82 | 0.784 | 0.796 | 0.1592 | +0.026 (+3.38%) | 56,975 |
17 Dec 2004 | INR | 0.78 | 0.81 | 0.77 | 0.77 | 0.154 | -0.01 (-1.28%) | 43,375 |
16 Dec 2004 | INR | 0.858 | 0.86 | 0.72 | 0.78 | 0.156 | -0.014 (-1.76%) | 71,875 |
15 Dec 2004 | INR | 0.82 | 0.838 | 0.77 | 0.794 | 0.1588 | -0.006 (-0.75%) | 48,405 |
14 Dec 2004 | INR | 0.78 | 0.814 | 0.744 | 0.8 | 0.16 | +0.06 (+8.11%) | 49,715 |
13 Dec 2004 | INR | 0.682 | 0.748 | 0.682 | 0.74 | 0.148 | +0.06 (+8.82%) | 26,635 |
10 Dec 2004 | INR | 0.72 | 0.72 | 0.68 | 0.68 | 0.136 | -0.002 (-0.29%) | 33,750 |
9 Dec 2004 | INR | 0.73 | 0.74 | 0.68 | 0.682 | 0.1364 | -0.032 (-4.48%) | 39,975 |
8 Dec 2004 | INR | 0.65 | 0.786 | 0.65 | 0.714 | 0.1428 | -0.004 (-0.56%) | 32,600 |
7 Dec 2004 | INR | 0.778 | 0.8 | 0.71 | 0.718 | 0.1436 | -0.044 (-5.77%) | 21,750 |
6 Dec 2004 | INR | 0.78 | 0.796 | 0.76 | 0.762 | 0.1524 | -0.016 (-2.06%) | 20,500 |
3 Dec 2004 | INR | 0.77 | 0.838 | 0.77 | 0.778 | 0.1556 | -0.048 (-5.81%) | 54,355 |
2 Dec 2004 | INR | 0.79 | 0.84 | 0.79 | 0.826 | 0.1652 | +0.03 (+3.77%) | 93,250 |
1 Dec 2004 | INR | 0.782 | 0.86 | 0.778 | 0.796 | 0.1592 | -0.068 (-7.87%) | 92,625 |
30 Nov 2004 | INR | 1 | 1 | 0.848 | 0.864 | 0.1728 | -0.078 (-8.28%) | 145,010 |
29 Nov 2004 | INR | 1.02 | 1.1 | 0.922 | 0.942 | 0.1884 | -0.082 (-8.01%) | 199,250 |
26 Nov 2004 | INR | 0 | 0 | 0 | 1.024 | 0.2048 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 1.03 | 1.04 | 0.922 | 1.024 | 0.2048 | +0.078 (+8.25%) | 261,045 |
24 Nov 2004 | INR | 0.852 | 0.946 | 0.852 | 0.946 | 0.1892 | +0.086 (+10%) | 129,275 |
23 Nov 2004 | INR | 0.83 | 0.868 | 0.83 | 0.86 | 0.172 | +0.07 (+8.86%) | 177,850 |
22 Nov 2004 | INR | 0.67 | 0.81 | 0.67 | 0.79 | 0.158 | +0.046 (+6.18%) | 134,880 |
19 Nov 2004 | INR | 0.72 | 0.804 | 0.72 | 0.744 | 0.1488 | +0.012 (+1.64%) | 295,515 |
18 Nov 2004 | INR | 0.684 | 0.732 | 0.684 | 0.732 | 0.1464 | +0.066 (+9.91%) | 139,615 |