Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | INR | 4,494 | 4,509.6 | 4,482 | 4,482 | 2,241 | +6 (+0.13%) | 128,761 |
13 Dec 2004 | INR | 4,476 | 4,512 | 4,476 | 4,476 | 2,238 | +110.4 (+2.53%) | 232,384 |
10 Dec 2004 | INR | 4,365.6 | 4,459.2 | 4,365.6 | 4,365.6 | 2,182.8 | +140.4 (+3.32%) | 432,873 |
9 Dec 2004 | INR | 4,268.4 | 4,308 | 4,225.2 | 4,225.2 | 2,112.6 | -10.8 (-0.25%) | 144,948 |
8 Dec 2004 | INR | 4,236 | 4,272 | 4,236 | 4,236 | 2,118 | +15.6 (+0.37%) | 234,100 |
7 Dec 2004 | INR | 4,220.4 | 4,260 | 4,220.4 | 4,220.4 | 2,110.2 | +85.2 (+2.06%) | 268,015 |
6 Dec 2004 | INR | 4,320 | 4,320 | 4,135.2 | 4,135.2 | 2,067.6 | -91.2 (-2.16%) | 293,742 |
3 Dec 2004 | INR | 4,386 | 4,386 | 4,226.4 | 4,226.4 | 2,113.2 | -148.8 (-3.40%) | 209,031 |
2 Dec 2004 | INR | 4,416 | 4,502.4 | 4,375.2 | 4,375.2 | 2,187.6 | -26.4 (-0.60%) | 206,773 |
1 Dec 2004 | INR | 4,452 | 4,452 | 4,401.6 | 4,401.6 | 2,200.8 | -24 (-0.54%) | 258,525 |
30 Nov 2004 | INR | 4,468.8 | 4,624.8 | 4,425.6 | 4,425.6 | 2,212.8 | -15.6 (-0.35%) | 453,466 |
29 Nov 2004 | INR | 4,441.2 | 4,500 | 4,441.2 | 4,441.2 | 2,220.6 | +97.2 (+2.24%) | 263,384 |
25 Nov 2004 | INR | 4,452 | 4,474.8 | 4,344 | 4,344 | 2,172 | -103.2 (-2.32%) | 158,693 |
24 Nov 2004 | INR | 4,447.2 | 4,486.8 | 4,447.2 | 4,447.2 | 2,223.6 | -19.2 (-0.43%) | 181,764 |
23 Nov 2004 | INR | 4,496.4 | 4,591.2 | 4,466.4 | 4,466.4 | 2,233.2 | -45.6 (-1.01%) | 446,134 |
22 Nov 2004 | INR | 4,512 | 4,518 | 4,512 | 4,512 | 2,256 | +120 (+2.73%) | 362,237 |
19 Nov 2004 | INR | 4,483.2 | 4,620 | 4,392 | 4,392 | 2,196 | -69.6 (-1.56%) | 807,089 |
18 Nov 2004 | INR | 4,461.6 | 4,509.6 | 4,461.6 | 4,461.6 | 2,230.8 | +283.2 (+6.78%) | 892,573 |
17 Nov 2004 | INR | 4,200 | 4,248 | 4,178.4 | 4,178.4 | 2,089.2 | -1.2 (-0.03%) | 296,463 |
16 Nov 2004 | INR | 4,179.6 | 4,194 | 4,179.6 | 4,179.6 | 2,089.8 | +88.8 (+2.17%) | 310,661 |
12 Nov 2004 | INR | 4,096.8 | 4,123.2 | 4,090.8 | 4,090.8 | 2,045.4 | +70.8 (+1.76%) | 69,384 |
11 Nov 2004 | INR | 4,138.8 | 4,138.8 | 4,020 | 4,020 | 2,010 | -100.8 (-2.45%) | 262,017 |
10 Nov 2004 | INR | 4,120.8 | 4,138.8 | 4,120.8 | 4,120.8 | 2,060.4 | +42 (+1.03%) | 236,455 |
9 Nov 2004 | INR | 4,078.8 | 4,171.2 | 4,078.8 | 4,078.8 | 2,039.4 | +6 (+0.15%) | 296,503 |
8 Nov 2004 | INR | 4,176 | 4,209.6 | 4,072.8 | 4,072.8 | 2,036.4 | -121.2 (-2.89%) | 217,093 |
5 Nov 2004 | INR | 4,200 | 4,242 | 4,194 | 4,194 | 2,097 | +15.6 (+0.37%) | 436,409 |
4 Nov 2004 | INR | 4,178.4 | 4,272 | 4,178.4 | 4,178.4 | 2,089.2 | +158.4 (+3.94%) | 1,223,338 |
3 Nov 2004 | INR | 4,020 | 4,125.6 | 4,020 | 4,020 | 2,010 | +132 (+3.40%) | 831,423 |
2 Nov 2004 | INR | 3,888 | 3,888 | 3,888 | 3,888 | 1,944 | +60 (+1.57%) | 219,731 |
1 Nov 2004 | INR | 3,850.8 | 3,859.2 | 3,828 | 3,828 | 1,914 | -24 (-0.62%) | 406,033 |