Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | INR | 7.1 | 7.15 | 7.1 | 7.15 | 1.43 | +0.05 (+0.70%) | 1,197 |
24 Dec 2004 | INR | 7.49 | 7.49 | 7 | 7.1 | 1.42 | -0.4 (-5.33%) | 2,841 |
23 Dec 2004 | INR | 7.85 | 8 | 7.35 | 7.5 | 1.5 | +0.5 (+7.14%) | 2,891 |
22 Dec 2004 | INR | 7.01 | 7.15 | 7 | 7 | 1.4 | -0.2 (-2.78%) | 13,829 |
21 Dec 2004 | INR | 6.8 | 7.49 | 6.8 | 7.2 | 1.44 | -0.35 (-4.64%) | 5,004 |
20 Dec 2004 | INR | 7.25 | 7.75 | 7.25 | 7.55 | 1.51 | +0.35 (+4.86%) | 12,391 |
17 Dec 2004 | INR | 5.6 | 7.5 | 5.6 | 7.2 | 1.44 | +0.33 (+4.80%) | 5,151 |
16 Dec 2004 | INR | 6.5 | 6.9 | 6.5 | 6.87 | 1.374 | +0.65 (+10.45%) | 5,183 |
15 Dec 2004 | INR | 6.6 | 6.6 | 6.05 | 6.22 | 1.244 | -0.78 (-11.14%) | 1,706 |
14 Dec 2004 | INR | 6.4 | 7.01 | 6.4 | 7 | 1.4 | +0.61 (+9.55%) | 10,067 |
13 Dec 2004 | INR | 5.75 | 6.5 | 5.6 | 6.39 | 1.278 | +0.27 (+4.41%) | 13,685 |
10 Dec 2004 | INR | 5.75 | 6.15 | 5.75 | 6.12 | 1.224 | +0.42 (+7.37%) | 1,839 |
9 Dec 2004 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 1.14 | +0.02 (+0.35%) | 97 |
8 Dec 2004 | INR | 5.46 | 5.68 | 5.45 | 5.68 | 1.136 | -1.12 (-16.47%) | 3,559 |
7 Dec 2004 | INR | 0 | 0 | 0 | 6.8 | 1.36 | 0.0 (0.0%) | 0 |
6 Dec 2004 | INR | 6.25 | 6.8 | 6.25 | 6.8 | 1.36 | +0.55 (+8.80%) | 1,889 |
3 Dec 2004 | INR | 6 | 6.25 | 6 | 6.25 | 1.25 | +0.04 (+0.64%) | 831 |
2 Dec 2004 | INR | 6.9 | 6.99 | 6.16 | 6.21 | 1.242 | -0.34 (-5.19%) | 3,980 |
1 Dec 2004 | INR | 5.67 | 6.55 | 5.67 | 6.55 | 1.31 | +0.63 (+10.64%) | 4,293 |
30 Nov 2004 | INR | 6.9 | 6.95 | 5.9 | 5.92 | 1.184 | -0.63 (-9.62%) | 2,404 |
29 Nov 2004 | INR | 6.15 | 6.95 | 6.15 | 6.55 | 1.31 | +0.65 (+11.02%) | 4,094 |
26 Nov 2004 | INR | 0 | 0 | 0 | 5.9 | 1.18 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 6.5 | 7 | 5.9 | 5.9 | 1.18 | -0.6 (-9.23%) | 3,186 |
24 Nov 2004 | INR | 5.7 | 7.49 | 5.7 | 6.5 | 1.3 | -0.49 (-7.01%) | 2,791 |
23 Nov 2004 | INR | 5.6 | 7 | 5.6 | 6.99 | 1.398 | +1.04 (+17.48%) | 5,548 |
22 Nov 2004 | INR | 6.34 | 6.35 | 5.66 | 5.95 | 1.19 | -0.4 (-6.30%) | 3,402 |
19 Nov 2004 | INR | 6.4 | 6.4 | 5.52 | 6.35 | 1.27 | +0.74 (+13.19%) | 1,106 |
18 Nov 2004 | INR | 5.5 | 5.61 | 5.5 | 5.61 | 1.122 | -0.39 (-6.50%) | 486 |
17 Nov 2004 | INR | 6.24 | 6.25 | 5.54 | 6 | 1.2 | -0.19 (-3.07%) | 1,709 |
16 Nov 2004 | INR | 5.26 | 6.19 | 5.26 | 6.19 | 1.238 | +0.2 (+3.34%) | 197 |