Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | INR | 3 | 3.28 | 2.8 | 3.06 | 3.06 | +0.18 (+6.25%) | 76,250 |
7 Jan 2005 | INR | 3.24 | 3.24 | 2.27 | 2.88 | 2.88 | +0.17 (+6.27%) | 50,589 |
6 Jan 2005 | INR | 2.7 | 3 | 2.4 | 2.71 | 2.71 | -0.09 (-3.21%) | 52,800 |
5 Jan 2005 | INR | 2.82 | 3.37 | 2.25 | 2.8 | 2.8 | -0.01 (-0.36%) | 107,854 |
4 Jan 2005 | INR | 2.75 | 2.9 | 2.6 | 2.81 | 2.81 | +0.27 (+10.63%) | 66,899 |
3 Jan 2005 | INR | 2.48 | 2.57 | 2.2 | 2.54 | 2.54 | +0.39 (+18.14%) | 69,201 |
31 Dec 2004 | INR | 1.93 | 2.2 | 1.85 | 2.15 | 2.15 | +0.21 (+10.82%) | 50,300 |
30 Dec 2004 | INR | 2.25 | 2.26 | 1.8 | 1.94 | 1.94 | +0.05 (+2.65%) | 35,201 |
29 Dec 2004 | INR | 1.89 | 1.89 | 1.51 | 1.89 | 1.89 | +0.31 (+19.62%) | 28,990 |
28 Dec 2004 | INR | 1.25 | 1.58 | 1.25 | 1.58 | 1.58 | +0.26 (+19.70%) | 22,228 |
27 Dec 2004 | INR | 1.15 | 1.5 | 1.15 | 1.32 | 1.32 | +0.07 (+5.60%) | 10,150 |
24 Dec 2004 | INR | 1.23 | 1.27 | 1.13 | 1.25 | 1.25 | +0.19 (+17.92%) | 12,950 |
23 Dec 2004 | INR | 1.11 | 1.23 | 1.02 | 1.06 | 1.06 | -0.05 (-4.50%) | 11,800 |
22 Dec 2004 | INR | 1.1 | 1.22 | 1.1 | 1.11 | 1.11 | -0.09 (-7.50%) | 11,300 |
21 Dec 2004 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,000 |
20 Dec 2004 | INR | 1.1 | 1.28 | 1.05 | 1.18 | 1.18 | 0.0 (0.0%) | 3,100 |
17 Dec 2004 | INR | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 9,400 |
16 Dec 2004 | INR | 1.26 | 1.35 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 4,600 |
15 Dec 2004 | INR | 1.15 | 1.45 | 1.15 | 1.22 | 1.22 | +0.01 (+0.83%) | 10,951 |
14 Dec 2004 | INR | 1.39 | 1.39 | 1.18 | 1.21 | 1.21 | +0.05 (+4.31%) | 1,900 |
13 Dec 2004 | INR | 1.1 | 1.16 | 1.1 | 1.16 | 1.16 | -0.19 (-14.07%) | 800 |
10 Dec 2004 | INR | 1.16 | 1.35 | 1.16 | 1.35 | 1.35 | +0.1 (+8%) | 3,100 |
9 Dec 2004 | INR | 1.26 | 1.27 | 1.2 | 1.25 | 1.25 | -0.14 (-10.07%) | 3,900 |
8 Dec 2004 | INR | 1.67 | 1.68 | 1.19 | 1.39 | 1.39 | -0.01 (-0.71%) | 14,807 |
7 Dec 2004 | INR | 1.01 | 1.4 | 1.01 | 1.4 | 1.4 | +0.22 (+18.64%) | 15,193 |
6 Dec 2004 | INR | 0.99 | 1.2 | 0.99 | 1.18 | 1.18 | +0.03 (+2.61%) | 5,175 |
3 Dec 2004 | INR | 1.29 | 1.29 | 1.05 | 1.15 | 1.15 | -0.14 (-10.85%) | 8,300 |
2 Dec 2004 | INR | 1.44 | 1.59 | 1.25 | 1.29 | 1.29 | -0.14 (-9.79%) | 8,700 |
1 Dec 2004 | INR | 1.65 | 1.7 | 1.35 | 1.43 | 1.43 | -0.12 (-7.74%) | 39,400 |
30 Nov 2004 | INR | 2.05 | 2.2 | 1.55 | 1.55 | 1.55 | -0.38 (-19.69%) | 32,510 |