Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | INR | 3.31 | 3.55 | 3.31 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,500 |
12 Jan 2005 | INR | 3.42 | 3.6 | 3.41 | 3.6 | 3.6 | -0.09 (-2.44%) | 600 |
11 Jan 2005 | INR | 4.34 | 4.34 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 6,700 |
10 Jan 2005 | INR | 4.01 | 4.44 | 3.37 | 3.64 | 3.64 | -0.55 (-13.13%) | 3,050 |
7 Jan 2005 | INR | 4.85 | 4.85 | 4.02 | 4.19 | 4.19 | -0.31 (-6.89%) | 1,246 |
6 Jan 2005 | INR | 3.7 | 4.5 | 3.7 | 4.5 | 4.5 | 0.0 (0.0%) | 2,950 |
5 Jan 2005 | INR | 5 | 5 | 3.89 | 4.5 | 4.5 | -0.36 (-7.41%) | 3,540 |
4 Jan 2005 | INR | 4.5 | 4.9 | 4.5 | 4.86 | 4.86 | +0.56 (+13.02%) | 2,100 |
3 Jan 2005 | INR | 3.55 | 5.04 | 3.55 | 4.3 | 4.3 | +0.1 (+2.38%) | 600 |
31 Dec 2004 | INR | 4.01 | 4.2 | 4.01 | 4.2 | 4.2 | -0.18 (-4.11%) | 700 |
30 Dec 2004 | INR | 4.95 | 5.1 | 4.37 | 4.38 | 4.38 | +0.02 (+0.46%) | 4,753 |
29 Dec 2004 | INR | 5.49 | 5.49 | 4.05 | 4.36 | 4.36 | -0.22 (-4.80%) | 11,218 |
28 Dec 2004 | INR | 4.83 | 4.83 | 4.25 | 4.58 | 4.58 | +0.55 (+13.65%) | 4,410 |
27 Dec 2004 | INR | 3.75 | 4.2 | 3.7 | 4.03 | 4.03 | +0.43 (+11.94%) | 2,190 |
24 Dec 2004 | INR | 3.6 | 4.32 | 3.4 | 3.6 | 3.6 | 0.0 (0.0%) | 4,600 |
23 Dec 2004 | INR | 3.5 | 3.75 | 3.5 | 3.6 | 3.6 | +0.35 (+10.77%) | 2,600 |
22 Dec 2004 | INR | 3.15 | 3.25 | 3.1 | 3.25 | 3.25 | -0.25 (-7.14%) | 1,300 |
21 Dec 2004 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 1,900 |
20 Dec 2004 | INR | 3.6 | 3.6 | 3.05 | 3.5 | 3.5 | -0.3 (-7.89%) | 3,600 |
17 Dec 2004 | INR | 3.55 | 3.8 | 3.55 | 3.8 | 3.8 | +0.31 (+8.88%) | 7,787 |
16 Dec 2004 | INR | 3.6 | 3.6 | 2.94 | 3.49 | 3.49 | -0.11 (-3.06%) | 702 |
15 Dec 2004 | INR | 3.87 | 3.9 | 3.25 | 3.6 | 3.6 | +0.35 (+10.77%) | 1,500 |
14 Dec 2004 | INR | 3.95 | 4 | 3.25 | 3.25 | 3.25 | -0.34 (-9.47%) | 1,505 |
13 Dec 2004 | INR | 3.4 | 3.85 | 3.25 | 3.59 | 3.59 | +0.34 (+10.46%) | 3,600 |
10 Dec 2004 | INR | 4.18 | 4.18 | 3.25 | 3.25 | 3.25 | -0.24 (-6.88%) | 1,752 |
9 Dec 2004 | INR | 3.9 | 3.9 | 3.21 | 3.49 | 3.49 | -0.51 (-12.75%) | 4,703 |
8 Dec 2004 | INR | 3.5 | 4 | 3.5 | 4 | 4 | +0.6 (+17.65%) | 1,000 |
7 Dec 2004 | INR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 5,200 |
6 Dec 2004 | INR | 3.5 | 3.6 | 3.3 | 3.5 | 3.5 | +0.2 (+6.06%) | 5,400 |
3 Dec 2004 | INR | 3.3 | 3.49 | 3.01 | 3.3 | 3.3 | 0.0 (0.0%) | 8,745 |