Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | INR | 20.8 | 21.25 | 18.75 | 18.75 | 18.75 | -1.7 (-8.31%) | 347,149 |
5 Jan 2005 | INR | 22.4 | 22.45 | 19.2 | 20.45 | 20.45 | -1.65 (-7.47%) | 402,688 |
4 Jan 2005 | INR | 23.9 | 23.9 | 21.7 | 22.1 | 22.1 | -1.15 (-4.95%) | 770,768 |
3 Jan 2005 | INR | 19.9 | 23.5 | 19.9 | 23.25 | 23.25 | +3.65 (+18.62%) | 1,533,310 |
31 Dec 2004 | INR | 19 | 20.2 | 18.65 | 19.6 | 19.6 | +0.9 (+4.81%) | 566,010 |
30 Dec 2004 | INR | 18.7 | 19.5 | 18.3 | 18.7 | 18.7 | +0.05 (+0.27%) | 216,942 |
29 Dec 2004 | INR | 19.85 | 20 | 18.35 | 18.65 | 18.65 | -0.7 (-3.62%) | 351,896 |
28 Dec 2004 | INR | 20 | 20.4 | 19.15 | 19.35 | 19.35 | -0.65 (-3.25%) | 295,241 |
27 Dec 2004 | INR | 20.3 | 20.65 | 19.4 | 20 | 20 | +0.3 (+1.52%) | 373,332 |
24 Dec 2004 | INR | 20.95 | 20.95 | 19.6 | 19.7 | 19.7 | -0.8 (-3.90%) | 370,998 |
23 Dec 2004 | INR | 20.7 | 21.4 | 20.4 | 20.5 | 20.5 | +0.35 (+1.74%) | 113,420 |
22 Dec 2004 | INR | 21.6 | 23 | 20.15 | 20.15 | 20.15 | -1.1 (-5.18%) | 380,580 |
21 Dec 2004 | INR | 21.95 | 23 | 21.05 | 21.25 | 21.25 | +0.15 (+0.71%) | 470,490 |
20 Dec 2004 | INR | 21.8 | 23.3 | 21.1 | 21.1 | 21.1 | +0.05 (+0.24%) | 233,716 |
17 Dec 2004 | INR | 23.1 | 23.2 | 21 | 21.05 | 21.05 | -1.85 (-8.08%) | 424,538 |
16 Dec 2004 | INR | 21.45 | 23 | 21.3 | 22.9 | 22.9 | +1.75 (+8.27%) | 157,754 |
15 Dec 2004 | INR | 21.1 | 23.75 | 20.7 | 21.15 | 21.15 | -0.25 (-1.17%) | 223,265 |
14 Dec 2004 | INR | 21.85 | 21.85 | 21.15 | 21.4 | 21.4 | +0.15 (+0.71%) | 86,308 |
13 Dec 2004 | INR | 21 | 21.6 | 21 | 21.25 | 21.25 | 0.0 (0.0%) | 67,992 |
10 Dec 2004 | INR | 22.4 | 22.4 | 21 | 21.25 | 21.25 | -0.25 (-1.16%) | 181,820 |
9 Dec 2004 | INR | 22.95 | 24.7 | 21.3 | 21.5 | 21.5 | -0.5 (-2.27%) | 171,807 |
8 Dec 2004 | INR | 22.65 | 23.45 | 21.85 | 22 | 22 | -0.5 (-2.22%) | 22,073 |
7 Dec 2004 | INR | 23.35 | 24 | 22.3 | 22.5 | 22.5 | -1.2 (-5.06%) | 45,165 |
6 Dec 2004 | INR | 24.45 | 24.45 | 23.4 | 23.7 | 23.7 | -0.3 (-1.25%) | 27,678 |
3 Dec 2004 | INR | 23.8 | 24.7 | 23.5 | 24 | 24 | +0.55 (+2.35%) | 73,089 |
2 Dec 2004 | INR | 23.4 | 25.25 | 22.65 | 23.45 | 23.45 | +0.85 (+3.76%) | 123,306 |
1 Dec 2004 | INR | 22.8 | 22.9 | 21.85 | 22.6 | 22.6 | +0.4 (+1.80%) | 42,784 |
30 Nov 2004 | INR | 24 | 24.25 | 22.1 | 22.2 | 22.2 | -2.15 (-8.83%) | 130,246 |
29 Nov 2004 | INR | 24.3 | 25.1 | 18.95 | 24.35 | 24.35 | +0.8 (+3.40%) | 267,440 |
25 Nov 2004 | INR | 24.1 | 24.85 | 23.3 | 23.55 | 23.55 | -0.45 (-1.88%) | 85,381 |